3.70
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 4,000 |
| February 16, 2026 | 3.68 | 3.7 | 3.7 | 3.7 | 3.68 | 20,000 |
| February 13, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| February 12, 2026 | 3.6 | 3.7 | 3.7 | 3.7 | 3.6 | 56,000 |
| February 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0 |
| February 10, 2026 | 3.59 | 3.66 | 3.66 | 3.66 | 3.59 | 28,000 |
| February 09, 2026 | 3.75 | 3.59 | 3.59 | 3.78 | 3.47 | 84,000 |
| February 06, 2026 | 3.61 | 3.61 | 3.61 | 3.62 | 3.59 | 86,000 |
| February 05, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| February 04, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| February 03, 2026 | 3.68 | 3.6 | 3.6 | 3.68 | 3.6 | 82,000 |
| February 02, 2026 | 3.9 | 3.62 | 3.62 | 3.9 | 3.33 | 249,000 |
| January 30, 2026 | 3.76 | 3.8 | 3.8 | 3.85 | 3.71 | 30,000 |
| January 29, 2026 | 3.87 | 3.88 | 3.88 | 3.88 | 3.75 | 10,000 |
| January 28, 2026 | 3.78 | 3.85 | 3.85 | 3.85 | 3.78 | 9,000 |
| January 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| January 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4,000 |
| January 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| January 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.7 | 32,000 |
| January 21, 2026 | 3.77 | 3.74 | 3.74 | 3.8 | 3.73 | 43,000 |
| January 20, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| January 19, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.77 | 12,000 |
| January 16, 2026 | 3.89 | 3.75 | 3.73 | 3.89 | 3.73 | 7,000 |
| January 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0 |
| January 14, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.75 | 38,000 |
| January 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0 |
| January 12, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.72 | 94,000 |
| January 09, 2026 | 3.9 | 3.81 | 3.81 | 3.9 | 3.8 | 14,000 |
| January 08, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| January 07, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| January 06, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 40,000 |
| January 05, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 10,000 |
| January 02, 2026 | 3.91 | 3.92 | 3.92 | 4 | 3.9 | 283,000 |
| December 31, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.8 | 40,000 |
| December 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 35,000 |
| December 29, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.82 | 72,000 |
| December 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 28,000 |
| December 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 14,000 |
| December 22, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.78 | 101,000 |
| December 19, 2025 | 3.86 | 3.76 | 3.76 | 3.86 | 3.76 | 6,000 |
| December 18, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.74 | 18,000 |
| December 17, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 4,000 |
| December 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 25,000 |
| December 15, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| December 12, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 2,000 |
| December 11, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.79 | 7,000 |
| December 10, 2025 | 3.8 | 3.78 | 3.78 | 3.86 | 3.75 | 164,000 |
| December 09, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.85 | 126,000 |
| December 08, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.9 | 14,000 |
| December 05, 2025 | 3.92 | 3.93 | 3.93 | 3.93 | 3.9 | 183,000 |
| December 04, 2025 | 3.99 | 3.92 | 3.92 | 4.19 | 3.87 | 44,000 |
| December 03, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.9 | 5,000 |
| December 02, 2025 | 3.86 | 3.86 | 3.86 | 4 | 3.86 | 45,000 |
| December 01, 2025 | 3.9 | 3.9 | 3.85 | 4 | 3.9 | 27,000 |
| November 28, 2025 | 3.91 | 3.9 | 3.9 | 4.21 | 3.88 | 162,000 |
| November 27, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 62,000 |
| November 26, 2025 | 4 | 4 | 4 | 4 | 4 | 8,000 |
| November 25, 2025 | 4 | 3.96 | 3.96 | 4.05 | 3.96 | 53,000 |
| November 24, 2025 | 4 | 4 | 4 | 4.01 | 4 | 12,000 |
| November 21, 2025 | 4.06 | 4 | 4 | 4.2 | 3.91 | 184,000 |