2.44
+0.04(+1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.4 | 2.44 | 2.44 | 2.46 | 2.38 | 378,000 |
| February 16, 2026 | 2.38 | 2.4 | 2.4 | 2.45 | 2.38 | 223,200 |
| February 13, 2026 | 2.35 | 2.41 | 2.41 | 2.47 | 2.35 | 804,000 |
| February 12, 2026 | 2.46 | 2.41 | 2.41 | 2.48 | 2.35 | 366,800 |
| February 11, 2026 | 2.45 | 2.44 | 2.44 | 2.45 | 2.37 | 372,000 |
| February 10, 2026 | 2.34 | 2.4 | 2.4 | 2.43 | 2.34 | 366,200 |
| February 09, 2026 | 2.5 | 2.35 | 2.35 | 2.5 | 2.35 | 361,000 |
| February 06, 2026 | 2.57 | 2.37 | 2.37 | 2.57 | 2.37 | 896,000 |
| February 05, 2026 | 2.58 | 2.52 | 2.52 | 2.59 | 2.35 | 828,000 |
| February 04, 2026 | 2.6 | 2.5 | 2.5 | 2.67 | 2.5 | 726,000 |
| February 03, 2026 | 2.66 | 2.62 | 2.62 | 2.72 | 2.61 | 498,000 |
| February 02, 2026 | 2.83 | 2.73 | 2.73 | 2.83 | 2.68 | 437,000 |
| January 30, 2026 | 2.76 | 2.73 | 2.73 | 2.78 | 2.72 | 480,000 |
| January 29, 2026 | 2.76 | 2.77 | 2.77 | 2.82 | 2.76 | 408,000 |
| January 28, 2026 | 2.84 | 2.76 | 2.76 | 2.84 | 2.76 | 404,000 |
| January 27, 2026 | 2.85 | 2.83 | 2.83 | 2.85 | 2.75 | 412,400 |
| January 26, 2026 | 2.8 | 2.79 | 2.79 | 2.82 | 2.74 | 374,000 |
| January 23, 2026 | 2.77 | 2.75 | 2.75 | 2.82 | 2.73 | 342,000 |
| January 22, 2026 | 2.8 | 2.74 | 2.74 | 2.84 | 2.73 | 315,000 |
| January 21, 2026 | 2.85 | 2.73 | 2.73 | 2.86 | 2.73 | 324,000 |
| January 20, 2026 | 2.88 | 2.78 | 2.78 | 2.94 | 2.78 | 384,200 |
| January 19, 2026 | 2.79 | 2.89 | 2.89 | 2.94 | 2.79 | 361,000 |
| January 16, 2026 | 2.69 | 2.8 | 2.8 | 2.9 | 2.69 | 726,000 |
| January 15, 2026 | 2.63 | 2.68 | 2.68 | 2.71 | 2.63 | 347,000 |
| January 14, 2026 | 2.62 | 2.67 | 2.67 | 2.7 | 2.61 | 360,000 |
| January 13, 2026 | 2.71 | 2.6 | 2.6 | 2.71 | 2.6 | 354,000 |
| January 12, 2026 | 2.75 | 2.7 | 2.7 | 2.77 | 2.67 | 290,200 |
| January 09, 2026 | 2.87 | 2.73 | 2.73 | 2.87 | 2.73 | 306,200 |
| January 08, 2026 | 2.78 | 2.8 | 2.8 | 2.83 | 2.7 | 312,200 |
| January 07, 2026 | 2.82 | 2.74 | 2.74 | 2.82 | 2.71 | 366,000 |
| January 06, 2026 | 2.89 | 2.75 | 2.75 | 2.89 | 2.74 | 441,200 |
| January 05, 2026 | 2.95 | 2.8 | 2.8 | 2.99 | 2.75 | 425,000 |
| January 02, 2026 | 3.06 | 2.96 | 2.96 | 3.07 | 2.95 | 192,200 |
| December 31, 2025 | 2.97 | 3.01 | 3.01 | 3.06 | 2.91 | 376,200 |
| December 30, 2025 | 3.06 | 2.93 | 2.93 | 3.12 | 2.91 | 726,000 |
| December 29, 2025 | 3.14 | 3.04 | 3.04 | 3.14 | 3 | 808,400 |
| December 24, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.06 | 679,972 |
| December 23, 2025 | 3.19 | 3.11 | 3.11 | 3.27 | 3.07 | 672,000 |
| December 22, 2025 | 3.2 | 3.1 | 3.1 | 3.27 | 3.1 | 790,200 |
| December 19, 2025 | 3.2 | 3.28 | 3.29 | 3.32 | 3.2 | 691,400 |
| December 18, 2025 | 3.21 | 3.19 | 3.19 | 3.34 | 3.18 | 464,000 |
| December 17, 2025 | 3.29 | 3.23 | 3.23 | 3.39 | 3.22 | 948,600 |
| December 16, 2025 | 3.22 | 3.21 | 3.21 | 3.3 | 3.13 | 708,600 |
| December 15, 2025 | 3.2 | 3.26 | 3.26 | 3.42 | 3.19 | 1.12M |
| December 12, 2025 | 3.12 | 3.3 | 3.3 | 3.4 | 3.05 | 1.07M |
| December 11, 2025 | 3.15 | 3.06 | 3.06 | 3.17 | 3.06 | 373,200 |
| December 10, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.11 | 244,000 |
| December 09, 2025 | 3.19 | 3.14 | 3.14 | 3.23 | 3.14 | 388,000 |
| December 08, 2025 | 3.2 | 3.2 | 3.2 | 3.31 | 3.14 | 414,000 |
| December 05, 2025 | 3.19 | 3.2 | 3.2 | 3.27 | 3.14 | 422,200 |
| December 04, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.2 | 210,600 |
| December 03, 2025 | 3.25 | 3.22 | 3.22 | 3.37 | 3.22 | 630,000 |
| December 02, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.2 | 126,000 |
| December 01, 2025 | 3.14 | 3.31 | 3.31 | 3.35 | 3.1 | 582,200 |
| November 28, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.14 | 173,000 |
| November 27, 2025 | 3 | 3.32 | 3.32 | 3.36 | 3 | 1.02M |
| November 26, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3 | 261,000 |
| November 25, 2025 | 3.25 | 3.15 | 3.15 | 3.29 | 3.08 | 462,000 |
| November 24, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.2 | 390,000 |
| November 21, 2025 | 3.2 | 3.28 | 3.28 | 3.28 | 3.18 | 260,600 |