3.09
-0.02(-0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.1 | 3.09 | 3.09 | 3.12 | 3.07 | 1.15M |
| February 16, 2026 | 3.1 | 3.11 | 3.11 | 3.12 | 3.08 | 2.53M |
| February 13, 2026 | 3.13 | 3.13 | 3.13 | 3.15 | 3.11 | 6.14M |
| February 12, 2026 | 3.19 | 3.14 | 3.14 | 3.19 | 3.13 | 6.29M |
| February 11, 2026 | 3.2 | 3.19 | 3.19 | 3.21 | 3.17 | 4.51M |
| February 10, 2026 | 3.2 | 3.19 | 3.19 | 3.22 | 3.17 | 4.38M |
| February 09, 2026 | 3.19 | 3.2 | 3.2 | 3.2 | 3.16 | 6.95M |
| February 06, 2026 | 3.18 | 3.16 | 3.16 | 3.19 | 3.14 | 8.56M |
| February 05, 2026 | 3.15 | 3.19 | 3.19 | 3.19 | 3.14 | 5.73M |
| February 04, 2026 | 3.17 | 3.15 | 3.15 | 3.18 | 3.12 | 5.68M |
| February 03, 2026 | 3.15 | 3.16 | 3.16 | 3.18 | 3.12 | 4.07M |
| February 02, 2026 | 3.23 | 3.15 | 3.15 | 3.23 | 3.12 | 15.65M |
| January 30, 2026 | 3.27 | 3.24 | 3.24 | 3.3 | 3.22 | 7.06M |
| January 29, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.24 | 6.25M |
| January 28, 2026 | 3.27 | 3.27 | 3.27 | 3.28 | 3.24 | 5.59M |
| January 27, 2026 | 3.32 | 3.27 | 3.27 | 3.32 | 3.24 | 6.17M |
| January 26, 2026 | 3.28 | 3.3 | 3.3 | 3.3 | 3.26 | 5.77M |
| January 23, 2026 | 3.26 | 3.29 | 3.29 | 3.31 | 3.25 | 7.88M |
| January 22, 2026 | 3.27 | 3.26 | 3.26 | 3.28 | 3.26 | 5.32M |
| January 21, 2026 | 3.24 | 3.27 | 3.27 | 3.27 | 3.21 | 8.32M |
| January 20, 2026 | 3.27 | 3.24 | 3.24 | 3.27 | 3.23 | 4.35M |
| January 19, 2026 | 3.33 | 3.25 | 3.25 | 3.33 | 3.25 | 6.68M |
| January 16, 2026 | 3.33 | 3.31 | 3.31 | 3.35 | 3.3 | 5.87M |
| January 15, 2026 | 3.37 | 3.34 | 3.34 | 3.43 | 3.32 | 7.16M |
| January 14, 2026 | 3.38 | 3.39 | 3.39 | 3.45 | 3.36 | 7.48M |
| January 13, 2026 | 3.37 | 3.38 | 3.38 | 3.43 | 3.36 | 8.11M |
| January 12, 2026 | 3.31 | 3.34 | 3.34 | 3.35 | 3.3 | 8.57M |
| January 09, 2026 | 3.36 | 3.32 | 3.32 | 3.36 | 3.28 | 15.2M |
| January 08, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.35 | 8.81M |
| January 07, 2026 | 3.42 | 3.39 | 3.39 | 3.45 | 3.38 | 6.58M |
| January 06, 2026 | 3.41 | 3.42 | 3.42 | 3.47 | 3.38 | 16.93M |
| January 05, 2026 | 3.27 | 3.37 | 3.37 | 3.45 | 3.27 | 30.57M |
| January 02, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 2.08M |
| December 31, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.2 | 2.01M |
| December 30, 2025 | 3.26 | 3.2 | 3.2 | 3.26 | 3.19 | 6.78M |
| December 29, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.26 | 2.65M |
| December 24, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.26 | 1.27M |
| December 23, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.27 | 2.42M |
| December 22, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.28 | 2.62M |
| December 19, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.26 | 3.58M |
| December 18, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.21 | 1.76M |
| December 17, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.19 | 2.99M |
| December 16, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.18 | 8.11M |
| December 15, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.22 | 2.39M |
| December 12, 2025 | 3.21 | 3.25 | 3.25 | 3.25 | 3.21 | 4.57M |
| December 11, 2025 | 3.28 | 3.21 | 3.21 | 3.28 | 3.21 | 4.1M |
| December 10, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.23 | 6.61M |
| December 09, 2025 | 3.3 | 3.24 | 3.24 | 3.3 | 3.24 | 5.53M |
| December 08, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.29 | 3.38M |
| December 05, 2025 | 3.31 | 3.32 | 3.32 | 3.32 | 3.28 | 4.37M |
| December 04, 2025 | 3.33 | 3.32 | 3.32 | 3.33 | 3.3 | 2.71M |
| December 03, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.3 | 3.21M |
| December 02, 2025 | 3.31 | 3.32 | 3.32 | 3.33 | 3.28 | 4.17M |
| December 01, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.27 | 3.99M |
| November 28, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.26 | 2.52M |
| November 27, 2025 | 3.28 | 3.28 | 3.28 | 3.29 | 3.25 | 2.53M |
| November 26, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 2.56M |
| November 25, 2025 | 3.25 | 3.26 | 3.26 | 3.29 | 3.25 | 4.41M |
| November 24, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.24 | 6.62M |
| November 21, 2025 | 3.32 | 3.25 | 3.25 | 3.32 | 3.23 | 10.63M |