3.51
-0.12(-3.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.17 | 3.51 | 3.51 | 3.54 | 3.05 | 286,000 |
| February 16, 2026 | 2.89 | 3.63 | 3.63 | 3.64 | 2.88 | 100,000 |
| February 13, 2026 | 2.95 | 3 | 3 | 3 | 2.85 | 340,000 |
| February 12, 2026 | 3.08 | 2.95 | 2.95 | 3.08 | 2.95 | 188,000 |
| February 11, 2026 | 3.07 | 3.19 | 3.19 | 3.19 | 2.95 | 252,000 |
| February 10, 2026 | 3.2 | 3.04 | 3.04 | 3.2 | 3.04 | 100,000 |
| February 09, 2026 | 3.17 | 3.23 | 3.23 | 3.23 | 3 | 194,000 |
| February 06, 2026 | 3.1 | 3.08 | 3.08 | 3.14 | 3.01 | 102,000 |
| February 05, 2026 | 3.2 | 3.15 | 3.15 | 3.27 | 3.05 | 78,000 |
| February 04, 2026 | 3.47 | 3.23 | 3.23 | 3.47 | 3.23 | 146,000 |
| February 03, 2026 | 3.78 | 3.68 | 3.68 | 3.78 | 3.44 | 166,000 |
| February 02, 2026 | 3.3 | 3.79 | 3.79 | 3.79 | 3.2 | 742,000 |
| January 30, 2026 | 3.1 | 3.42 | 3.42 | 3.44 | 2.65 | 660,000 |
| January 29, 2026 | 3.13 | 3.19 | 3.19 | 3.23 | 2.95 | 458,000 |
| January 28, 2026 | 3.2 | 3.16 | 3.16 | 3.2 | 3.16 | 2,000 |
| January 27, 2026 | 3.11 | 3.14 | 3.14 | 3.18 | 2.9 | 310,000 |
| January 26, 2026 | 3.35 | 3.08 | 3.08 | 3.35 | 3.02 | 324,000 |
| January 23, 2026 | 3.42 | 3.31 | 3.31 | 3.42 | 3.24 | 338,000 |
| January 22, 2026 | 3.43 | 3.46 | 3.46 | 3.47 | 3.38 | 84,000 |
| January 21, 2026 | 3.45 | 3.46 | 3.46 | 3.6 | 3.4 | 100,000 |
| January 20, 2026 | 3.41 | 3.5 | 3.5 | 3.66 | 3.34 | 489,000 |
| January 19, 2026 | 3.46 | 3.49 | 3.49 | 3.51 | 3.45 | 144,000 |
| January 16, 2026 | 3.41 | 3.45 | 3.45 | 3.48 | 3.41 | 106,000 |
| January 15, 2026 | 3.56 | 3.5 | 3.5 | 3.56 | 3.36 | 202,000 |
| January 14, 2026 | 3.6 | 3.63 | 3.63 | 3.64 | 3.48 | 116,000 |
| January 13, 2026 | 3.52 | 3.57 | 3.57 | 3.79 | 3.5 | 376,000 |
| January 12, 2026 | 3.46 | 3.61 | 3.61 | 3.64 | 3.38 | 306,000 |
| January 09, 2026 | 3.48 | 3.55 | 3.55 | 3.79 | 3.44 | 604,000 |
| January 08, 2026 | 3.4 | 3.48 | 3.48 | 3.53 | 3.21 | 450,000 |
| January 07, 2026 | 3.51 | 3.4 | 3.4 | 3.6 | 3.38 | 132,000 |
| January 06, 2026 | 3.72 | 3.51 | 3.51 | 3.74 | 3.48 | 2.01M |
| January 05, 2026 | 3.81 | 3.8 | 3.8 | 3.9 | 3.73 | 2.48M |
| January 02, 2026 | 3.6 | 3.92 | 3.92 | 3.92 | 3.58 | 1.2M |
| December 31, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.6 | 676,000 |
| December 30, 2025 | 3.65 | 3.65 | 3.65 | 3.71 | 3.59 | 752,000 |
| December 29, 2025 | 3.81 | 3.71 | 3.71 | 3.85 | 3.7 | 2.77M |
| December 24, 2025 | 3.71 | 3.82 | 3.82 | 3.85 | 3.7 | 980,000 |
| December 23, 2025 | 3.8 | 3.77 | 3.77 | 3.81 | 3.7 | 2.79M |
| December 22, 2025 | 3.8 | 3.82 | 3.82 | 3.95 | 3.76 | 1.7M |
| December 19, 2025 | 3.81 | 3.83 | 3.83 | 3.91 | 3.8 | 260,000 |
| December 18, 2025 | 3.8 | 3.83 | 3.83 | 3.93 | 3.7 | 290,000 |
| December 17, 2025 | 3.92 | 3.8 | 3.8 | 3.97 | 3.72 | 462,000 |
| December 16, 2025 | 3.98 | 3.91 | 3.91 | 3.98 | 3.88 | 88,000 |
| December 15, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 3.91 | 1.39M |
| December 12, 2025 | 3.85 | 4.08 | 4.08 | 4.08 | 3.8 | 2.93M |
| December 11, 2025 | 3.82 | 3.92 | 3.92 | 4.04 | 3.8 | 2.28M |
| December 10, 2025 | 3.8 | 3.92 | 3.92 | 3.92 | 3.62 | 1.89M |
| December 09, 2025 | 3.92 | 3.84 | 3.84 | 4.04 | 3.82 | 1.85M |
| December 08, 2025 | 3.9 | 4 | 4 | 4.04 | 3.8 | 2.72M |
| December 05, 2025 | 3.85 | 3.92 | 3.92 | 3.94 | 3.72 | 250,000 |
| December 04, 2025 | 3.85 | 3.92 | 3.92 | 3.96 | 3.84 | 514,000 |
| December 03, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.78 | 172,000 |
| December 02, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.8 | 456,000 |
| December 01, 2025 | 3.8 | 3.95 | 3.95 | 3.95 | 3.8 | 76,000 |
| November 28, 2025 | 3.7 | 3.9 | 3.9 | 3.9 | 3.7 | 150,000 |
| November 27, 2025 | 3.61 | 3.88 | 3.88 | 3.88 | 3.61 | 264,000 |
| November 26, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.6 | 418,000 |
| November 25, 2025 | 3.6 | 3.65 | 3.65 | 3.81 | 3.55 | 1.28M |
| November 24, 2025 | 3.45 | 3.68 | 3.68 | 3.74 | 3.24 | 224,000 |
| November 21, 2025 | 3.4 | 3.48 | 3.48 | 3.5 | 3.2 | 766,000 |