2.62
-0.03(-1.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.65 | 2.62 | 2.62 | 2.65 | 2.62 | 11,000 |
| February 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3,000 |
| February 13, 2026 | 2.74 | 2.65 | 2.65 | 2.74 | 2.63 | 19,000 |
| February 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | 40,000 |
| February 11, 2026 | 2.74 | 2.74 | 2.74 | 2.78 | 2.72 | 88,000 |
| February 10, 2026 | 2.65 | 2.74 | 2.74 | 2.75 | 2.6 | 64,000 |
| February 09, 2026 | 2.65 | 2.65 | 2.65 | 2.67 | 2.65 | 13,000 |
| February 06, 2026 | 2.7 | 2.62 | 2.62 | 2.7 | 2.62 | 30,800 |
| February 05, 2026 | 2.92 | 2.72 | 2.72 | 2.92 | 2.72 | 281,000 |
| February 04, 2026 | 3.01 | 2.95 | 2.95 | 3.01 | 2.95 | 101,000 |
| February 03, 2026 | 3.02 | 3.01 | 3.01 | 3.02 | 3.01 | 8,000 |
| February 02, 2026 | 3.06 | 3.02 | 3.02 | 3.06 | 3.02 | 49,000 |
| January 30, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 85,000 |
| January 29, 2026 | 3.11 | 3.15 | 3.15 | 3.15 | 3.11 | 105,000 |
| January 28, 2026 | 3.26 | 3.14 | 3.14 | 3.26 | 3.06 | 38,000 |
| January 27, 2026 | 3.32 | 3.26 | 3.26 | 3.32 | 3.25 | 30,000 |
| January 26, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.3 | 39,000 |
| January 23, 2026 | 3.49 | 3.42 | 3.42 | 3.49 | 3.42 | 29,000 |
| January 22, 2026 | 3.55 | 3.48 | 3.48 | 3.56 | 3.48 | 20,000 |
| January 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.35 | 49,000 |
| January 20, 2026 | 3.64 | 3.45 | 3.45 | 3.72 | 3.4 | 104,000 |
| January 19, 2026 | 3.46 | 3.6 | 3.6 | 3.6 | 3.46 | 30,000 |
| January 16, 2026 | 3.37 | 3.46 | 3.46 | 3.54 | 3.33 | 66,000 |
| January 15, 2026 | 3.61 | 3.37 | 3.37 | 3.7 | 3.31 | 148,000 |
| January 14, 2026 | 3.2 | 3.57 | 3.57 | 3.71 | 3.2 | 417,600 |
| January 13, 2026 | 3.22 | 3.21 | 3.21 | 3.23 | 3.21 | 40,000 |
| January 12, 2026 | 3.06 | 3.22 | 3.22 | 3.28 | 3.06 | 82,000 |
| January 09, 2026 | 3.05 | 3.07 | 3.07 | 3.19 | 3.04 | 61,000 |
| January 08, 2026 | 3.09 | 3.05 | 3.05 | 3.09 | 3.05 | 17,000 |
| January 07, 2026 | 3.19 | 3.08 | 3.08 | 3.19 | 3 | 82,000 |
| January 06, 2026 | 3.01 | 3.19 | 3.19 | 3.4 | 3.01 | 263,000 |
| January 05, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 35,000 |
| January 02, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3 | 67,000 |
| December 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 12,000 |
| December 30, 2025 | 2.94 | 3.08 | 3.08 | 3.19 | 2.94 | 125,000 |
| December 29, 2025 | 2.8 | 2.94 | 2.94 | 2.94 | 2.8 | 43,000 |
| December 24, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.8 | 3,000 |
| December 23, 2025 | 2.79 | 2.9 | 2.9 | 2.92 | 2.75 | 96,400 |
| December 22, 2025 | 3.07 | 2.79 | 2.79 | 3.07 | 2.79 | 172,000 |
| December 19, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.07 | 61,000 |
| December 18, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.96 | 25,000 |
| December 17, 2025 | 3 | 3 | 3 | 3 | 3 | 13,000 |
| December 16, 2025 | 3 | 3 | 3 | 3 | 2.92 | 36,000 |
| December 15, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| December 12, 2025 | 2.97 | 3.1 | 3.1 | 3.33 | 2.97 | 138,000 |
| December 11, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 2.94 | 66,000 |
| December 10, 2025 | 3.2 | 3.06 | 3.06 | 3.2 | 3.05 | 29,200 |
| December 09, 2025 | 3.4 | 3.2 | 3.2 | 3.4 | 3.2 | 35,000 |
| December 08, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.49 | 1,000 |
| December 05, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| December 04, 2025 | 3.42 | 3.52 | 3.52 | 3.56 | 3.42 | 25,000 |
| December 03, 2025 | 3.52 | 3.41 | 3.41 | 3.52 | 3.4 | 7,000 |
| December 02, 2025 | 3.47 | 3.52 | 3.52 | 3.52 | 3.46 | 22,000 |
| December 01, 2025 | 3.35 | 3.47 | 3.47 | 3.47 | 3.3 | 51,000 |
| November 28, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.32 | 18,000 |
| November 27, 2025 | 3.15 | 3.34 | 3.34 | 3.35 | 3.15 | 88,000 |
| November 26, 2025 | 3.3 | 3.24 | 3.24 | 3.3 | 3.16 | 86,000 |
| November 25, 2025 | 3.57 | 3.34 | 3.34 | 3.57 | 3.27 | 423,460 |
| November 24, 2025 | 3.75 | 3.58 | 3.58 | 3.75 | 3.58 | 148,000 |
| November 21, 2025 | 3.85 | 3.73 | 3.73 | 3.85 | 3.7 | 134,000 |