2.79
-0.03(-1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.75 | 2.79 | 2.79 | 2.82 | 2.75 | 265,500 |
| February 16, 2026 | 2.77 | 2.82 | 2.82 | 2.82 | 2.77 | 51,000 |
| February 13, 2026 | 2.82 | 2.81 | 2.81 | 2.82 | 2.75 | 462,000 |
| February 12, 2026 | 2.8 | 2.82 | 2.82 | 2.84 | 2.77 | 355,000 |
| February 11, 2026 | 2.83 | 2.81 | 2.81 | 2.83 | 2.8 | 186,500 |
| February 10, 2026 | 2.86 | 2.83 | 2.83 | 2.86 | 2.77 | 1.08M |
| February 09, 2026 | 2.85 | 2.84 | 2.84 | 2.89 | 2.81 | 268,000 |
| February 06, 2026 | 2.86 | 2.85 | 2.85 | 2.86 | 2.81 | 417,000 |
| February 05, 2026 | 2.86 | 2.86 | 2.86 | 2.87 | 2.84 | 286,000 |
| February 04, 2026 | 2.83 | 2.89 | 2.89 | 2.89 | 2.83 | 846,500 |
| February 03, 2026 | 2.92 | 2.89 | 2.89 | 2.92 | 2.82 | 748,000 |
| February 02, 2026 | 2.88 | 2.89 | 2.89 | 2.92 | 2.82 | 546,000 |
| January 30, 2026 | 2.95 | 2.93 | 2.93 | 2.95 | 2.88 | 904,500 |
| January 29, 2026 | 2.96 | 2.94 | 2.94 | 3.01 | 2.93 | 571,000 |
| January 28, 2026 | 3.08 | 2.95 | 2.95 | 3.08 | 2.95 | 326,500 |
| January 27, 2026 | 3.02 | 2.98 | 2.98 | 3.02 | 2.95 | 1.08M |
| January 26, 2026 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 128,000 |
| January 23, 2026 | 3 | 3 | 3 | 3.05 | 3 | 265,500 |
| January 22, 2026 | 3.04 | 3.02 | 3.02 | 3.09 | 2.98 | 767,000 |
| January 21, 2026 | 2.95 | 3.03 | 3.03 | 3.03 | 2.9 | 859,000 |
| January 20, 2026 | 2.97 | 2.95 | 2.95 | 2.97 | 2.91 | 651,500 |
| January 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 314,000 |
| January 16, 2026 | 2.9 | 2.91 | 2.91 | 2.94 | 2.88 | 400,873 |
| January 15, 2026 | 2.9 | 2.94 | 2.94 | 2.94 | 2.88 | 743,000 |
| January 14, 2026 | 2.91 | 2.94 | 2.94 | 2.98 | 2.9 | 680,500 |
| January 13, 2026 | 3.04 | 2.91 | 2.91 | 3.04 | 2.91 | 1.47M |
| January 12, 2026 | 3.02 | 3.04 | 3.04 | 3.04 | 2.98 | 700,500 |
| January 09, 2026 | 3.07 | 3.01 | 3.01 | 3.07 | 3.01 | 559,000 |
| January 08, 2026 | 3.02 | 3 | 3 | 3.04 | 2.98 | 525,000 |
| January 07, 2026 | 3.1 | 3.02 | 3.02 | 3.1 | 2.98 | 1.15M |
| January 06, 2026 | 3.18 | 3.07 | 3.07 | 3.22 | 2.98 | 1.02M |
| January 05, 2026 | 3.24 | 3.14 | 3.14 | 3.29 | 3.03 | 1.2M |
| January 02, 2026 | 3.43 | 3.2 | 3.2 | 3.43 | 3.2 | 786,000 |
| December 31, 2025 | 3.33 | 3.45 | 3.45 | 3.45 | 3.3 | 1.22M |
| December 30, 2025 | 3.3 | 3.33 | 3.33 | 3.33 | 3.24 | 1.55M |
| December 29, 2025 | 3.2 | 3.26 | 3.26 | 3.29 | 3.15 | 948,000 |
| December 24, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.16 | 401,749 |
| December 23, 2025 | 3.08 | 3.18 | 3.18 | 3.18 | 3.08 | 616,000 |
| December 22, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3.03 | 526,000 |
| December 19, 2025 | 3.06 | 3.01 | 3.01 | 3.09 | 3.01 | 193,000 |
| December 18, 2025 | 2.91 | 3.06 | 3.06 | 3.13 | 2.88 | 1.9M |
| December 17, 2025 | 2.88 | 2.9 | 2.9 | 2.98 | 2.82 | 600,500 |
| December 16, 2025 | 2.83 | 2.88 | 2.88 | 2.9 | 2.8 | 178,500 |
| December 15, 2025 | 2.98 | 2.88 | 2.88 | 3 | 2.81 | 1.42M |
| December 12, 2025 | 3.03 | 2.97 | 2.97 | 3.06 | 2.97 | 756,500 |
| December 11, 2025 | 3.08 | 2.99 | 2.99 | 3.08 | 2.95 | 1.19M |
| December 10, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 2.98 | 921,500 |
| December 09, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 2.96 | 995,500 |
| December 08, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.04 | 944,500 |
| December 05, 2025 | 3.05 | 3.1 | 3.1 | 3.12 | 3.02 | 618,000 |
| December 04, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.03 | 359,000 |
| December 03, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.05 | 446,000 |
| December 02, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.09 | 896,000 |
| December 01, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.1 | 472,500 |
| November 28, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.09 | 254,000 |
| November 27, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.13 | 233,500 |
| November 26, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.09 | 521,500 |
| November 25, 2025 | 3.09 | 3.14 | 3.14 | 3.14 | 3.06 | 303,500 |
| November 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3 | 737,601 |
| November 21, 2025 | 3.06 | 3.07 | 3.07 | 3.11 | 3.01 | 595,500 |