1.31
+0.04(+3.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.27 | 1.31 | 1.31 | 1.33 | 1.27 | 3.42M |
| February 16, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 410,000 |
| February 13, 2026 | 1.25 | 1.26 | 1.26 | 1.26 | 1.24 | 469,000 |
| February 12, 2026 | 1.25 | 1.27 | 1.27 | 1.27 | 1.25 | 483,000 |
| February 11, 2026 | 1.24 | 1.26 | 1.26 | 1.27 | 1.24 | 1.52M |
| February 10, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.24 | 783,220 |
| February 09, 2026 | 1.23 | 1.24 | 1.24 | 1.26 | 1.21 | 1.53M |
| February 06, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 2.08M |
| February 05, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.23 | 784,000 |
| February 04, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 889,000 |
| February 03, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | 817,560 |
| February 02, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.22 | 1.37M |
| January 30, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.23 | 1.3M |
| January 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 1.11M |
| January 28, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.24 | 3.86M |
| January 27, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.25 | 365,000 |
| January 26, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.24 | 4.53M |
| January 23, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.25 | 493,000 |
| January 22, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.25 | 1.14M |
| January 21, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.24 | 870,000 |
| January 20, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.25 | 608,000 |
| January 19, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.27 | 234,000 |
| January 16, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.26 | 3.46M |
| January 15, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.26 | 1.25M |
| January 14, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 1.17M |
| January 13, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.24 | 1.86M |
| January 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 780,000 |
| January 09, 2026 | 1.25 | 1.26 | 1.26 | 1.26 | 1.25 | 225,000 |
| January 08, 2026 | 1.23 | 1.26 | 1.26 | 1.26 | 1.23 | 2.28M |
| January 07, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 981,000 |
| January 06, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 926,000 |
| January 05, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.24 | 1.35M |
| January 02, 2026 | 1.25 | 1.26 | 1.26 | 1.26 | 1.25 | 720,000 |
| December 31, 2025 | 1.24 | 1.25 | 1.25 | 1.25 | 1.24 | 782,000 |
| December 30, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.24 | 1.41M |
| December 29, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.25 | 2.28M |
| December 24, 2025 | 1.24 | 1.25 | 1.25 | 1.25 | 1.24 | 336,000 |
| December 23, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 873,000 |
| December 22, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.24 | 562,000 |
| December 19, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.24 | 752,395 |
| December 18, 2025 | 1.26 | 1.25 | 1.25 | 1.26 | 1.25 | 881,000 |
| December 17, 2025 | 1.28 | 1.27 | 1.27 | 1.28 | 1.26 | 1.75M |
| December 16, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.27 | 2.27M |
| December 15, 2025 | 1.27 | 1.29 | 1.29 | 1.31 | 1.27 | 2.98M |
| December 12, 2025 | 1.25 | 1.27 | 1.27 | 1.29 | 1.25 | 3.81M |
| December 11, 2025 | 1.24 | 1.25 | 1.25 | 1.26 | 1.22 | 11.28M |
| December 10, 2025 | 1.27 | 1.27 | 1.22 | 1.28 | 1.25 | 3.22M |
| December 09, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.24 | 2.15M |
| December 08, 2025 | 1.24 | 1.25 | 1.25 | 1.26 | 1.24 | 2.26M |
| December 05, 2025 | 1.25 | 1.24 | 1.24 | 1.25 | 1.24 | 923,399 |
| December 04, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.24 | 2.31M |
| December 03, 2025 | 1.25 | 1.25 | 1.25 | 1.26 | 1.25 | 3.95M |
| December 02, 2025 | 1.26 | 1.25 | 1.25 | 1.27 | 1.25 | 2.4M |
| December 01, 2025 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 6.6M |
| November 28, 2025 | 1.24 | 1.26 | 1.26 | 1.26 | 1.24 | 1.27M |
| November 27, 2025 | 1.24 | 1.24 | 1.24 | 1.25 | 1.24 | 1.67M |
| November 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 1.02M |
| November 25, 2025 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 846,000 |
| November 24, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.23 | 1.77M |
| November 21, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 1.67M |