3.08
-0.05(-1.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.18 | 3.08 | 3.08 | 3.18 | 3.08 | 865,000 |
| February 16, 2026 | 3.12 | 3.13 | 3.13 | 3.15 | 3.05 | 730,000 |
| February 13, 2026 | 3.12 | 3.21 | 3.21 | 3.21 | 3.09 | 11.22M |
| February 12, 2026 | 3.07 | 3.11 | 3.11 | 3.12 | 3.05 | 9.63M |
| February 11, 2026 | 3.08 | 3.07 | 3.07 | 3.1 | 3.05 | 6.56M |
| February 10, 2026 | 3.08 | 3.06 | 3.06 | 3.1 | 3.05 | 5.42M |
| February 09, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.04 | 5.35M |
| February 06, 2026 | 3.03 | 3.01 | 3.01 | 3.06 | 2.96 | 9.39M |
| February 05, 2026 | 3.07 | 3.05 | 3.05 | 3.07 | 3.03 | 8.91M |
| February 04, 2026 | 3.12 | 3.08 | 3.08 | 3.12 | 3.06 | 7.91M |
| February 03, 2026 | 3.07 | 3.12 | 3.12 | 3.13 | 3.06 | 8.95M |
| February 02, 2026 | 3.17 | 3.09 | 3.09 | 3.17 | 3.07 | 12.81M |
| January 30, 2026 | 3.29 | 3.18 | 3.18 | 3.29 | 3.16 | 16.38M |
| January 29, 2026 | 3.32 | 3.28 | 3.28 | 3.32 | 3.25 | 13.74M |
| January 28, 2026 | 3.3 | 3.3 | 3.3 | 3.36 | 3.26 | 13.23M |
| January 27, 2026 | 3.39 | 3.3 | 3.3 | 3.39 | 3.26 | 10.75M |
| January 26, 2026 | 3.46 | 3.38 | 3.38 | 3.51 | 3.35 | 21.49M |
| January 23, 2026 | 3.34 | 3.38 | 3.38 | 3.39 | 3.32 | 11.55M |
| January 22, 2026 | 3.26 | 3.32 | 3.32 | 3.33 | 3.26 | 16.2M |
| January 21, 2026 | 3.22 | 3.24 | 3.24 | 3.27 | 3.2 | 11.3M |
| January 20, 2026 | 3.36 | 3.25 | 3.25 | 3.36 | 3.24 | 14.95M |
| January 19, 2026 | 3.31 | 3.34 | 3.34 | 3.37 | 3.31 | 9.24M |
| January 16, 2026 | 3.38 | 3.34 | 3.34 | 3.42 | 3.33 | 15.64M |
| January 15, 2026 | 3.4 | 3.34 | 3.34 | 3.4 | 3.3 | 16.77M |
| January 14, 2026 | 3.4 | 3.38 | 3.38 | 3.45 | 3.33 | 25.5M |
| January 13, 2026 | 3.56 | 3.4 | 3.4 | 3.56 | 3.4 | 22.69M |
| January 12, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.48 | 22.02M |
| January 09, 2026 | 3.43 | 3.48 | 3.48 | 3.57 | 3.4 | 29.21M |
| January 08, 2026 | 3.39 | 3.41 | 3.41 | 3.46 | 3.37 | 19.66M |
| January 07, 2026 | 3.46 | 3.36 | 3.36 | 3.46 | 3.36 | 12.73M |
| January 06, 2026 | 3.38 | 3.44 | 3.44 | 3.52 | 3.38 | 26.88M |
| January 05, 2026 | 3.38 | 3.36 | 3.36 | 3.44 | 3.36 | 23.1M |
| January 02, 2026 | 3.31 | 3.46 | 3.46 | 3.46 | 3.31 | 2.24M |
| December 31, 2025 | 3.44 | 3.31 | 3.31 | 3.44 | 3.31 | 9.82M |
| December 30, 2025 | 3.54 | 3.41 | 3.41 | 3.54 | 3.37 | 15.95M |
| December 29, 2025 | 3.4 | 3.48 | 3.48 | 3.54 | 3.37 | 31.65M |
| December 24, 2025 | 3.4 | 3.34 | 3.34 | 3.4 | 3.32 | 7.25M |
| December 23, 2025 | 3.52 | 3.37 | 3.37 | 3.52 | 3.36 | 15.42M |
| December 22, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.42 | 21.52M |
| December 19, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.33 | 13.09M |
| December 18, 2025 | 3.41 | 3.36 | 3.36 | 3.48 | 3.35 | 15.97M |
| December 17, 2025 | 3.52 | 3.44 | 3.44 | 3.54 | 3.35 | 28.03M |
| December 16, 2025 | 3.65 | 3.52 | 3.52 | 3.79 | 3.51 | 25.65M |
| December 15, 2025 | 3.76 | 3.65 | 3.65 | 3.81 | 3.65 | 17.65M |
| December 12, 2025 | 3.85 | 3.77 | 3.77 | 3.86 | 3.77 | 18.1M |
| December 11, 2025 | 3.89 | 3.82 | 3.82 | 3.93 | 3.82 | 22.42M |
| December 10, 2025 | 3.84 | 3.87 | 3.87 | 4.03 | 3.81 | 43.27M |
| December 09, 2025 | 3.88 | 3.83 | 3.83 | 3.93 | 3.82 | 19.74M |
| December 08, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.85 | 31.97M |
| December 05, 2025 | 4.37 | 3.95 | 3.95 | 4.41 | 3.95 | 85.44M |
| December 04, 2025 | 4.13 | 4.36 | 4.36 | 4.44 | 4.13 | 144.03M |
| December 03, 2025 | 4.02 | 4 | 4 | 4.07 | 3.95 | 18.32M |
| December 02, 2025 | 4.2 | 4.07 | 4.07 | 4.2 | 4.05 | 24.35M |
| December 01, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.19 | 26.35M |
| November 28, 2025 | 4.29 | 4.27 | 4.27 | 4.33 | 4.19 | 34.57M |
| November 27, 2025 | 4.22 | 4.27 | 4.27 | 4.44 | 4.2 | 108.46M |
| November 26, 2025 | 4.3 | 4.18 | 4.18 | 4.31 | 4.13 | 88.22M |
| November 25, 2025 | 3.79 | 4.32 | 4.32 | 4.32 | 3.79 | 121.34M |
| November 24, 2025 | 4 | 3.81 | 3.81 | 4.08 | 3.7 | 63.72M |
| November 21, 2025 | 4.32 | 4 | 4 | 4.48 | 3.98 | 166.97M |