3.98
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.97 | 3.98 | 3.98 | 4.16 | 3.94 | 2.63M |
| February 16, 2026 | 3.86 | 3.97 | 3.97 | 3.98 | 3.85 | 940,000 |
| February 13, 2026 | 3.9 | 3.94 | 3.94 | 3.94 | 3.81 | 3.24M |
| February 12, 2026 | 3.88 | 3.86 | 3.86 | 3.9 | 3.74 | 2.98M |
| February 11, 2026 | 3.8 | 3.89 | 3.89 | 3.89 | 3.76 | 2.81M |
| February 10, 2026 | 4 | 3.89 | 3.89 | 4.2 | 3.81 | 3.1M |
| February 09, 2026 | 3.74 | 4 | 4 | 4 | 3.74 | 4.2M |
| February 06, 2026 | 3.61 | 3.74 | 3.74 | 3.79 | 3.61 | 2.89M |
| February 05, 2026 | 3.68 | 3.68 | 3.68 | 3.77 | 3.66 | 2.8M |
| February 04, 2026 | 3.7 | 3.77 | 3.77 | 3.79 | 3.65 | 2.79M |
| February 03, 2026 | 3.58 | 3.78 | 3.78 | 3.78 | 3.52 | 2.84M |
| February 02, 2026 | 3.57 | 3.54 | 3.54 | 3.64 | 3.45 | 2.14M |
| January 30, 2026 | 3.54 | 3.57 | 3.57 | 3.64 | 3.49 | 2.36M |
| January 29, 2026 | 3.5 | 3.59 | 3.59 | 3.63 | 3.45 | 1.42M |
| January 28, 2026 | 3.76 | 3.58 | 3.58 | 3.79 | 3.48 | 1.49M |
| January 27, 2026 | 3.72 | 3.76 | 3.76 | 3.77 | 3.69 | 1.35M |
| January 26, 2026 | 3.78 | 3.77 | 3.77 | 3.87 | 3.66 | 1.41M |
| January 23, 2026 | 3.84 | 3.78 | 3.78 | 3.84 | 3.64 | 1.4M |
| January 22, 2026 | 3.64 | 3.85 | 3.85 | 3.85 | 3.64 | 1.43M |
| January 21, 2026 | 3.6 | 3.64 | 3.64 | 3.64 | 3.53 | 1.32M |
| January 20, 2026 | 3.69 | 3.59 | 3.59 | 3.74 | 3.55 | 1.76M |
| January 19, 2026 | 3.78 | 3.75 | 3.75 | 3.86 | 3.69 | 1.39M |
| January 16, 2026 | 3.66 | 3.81 | 3.81 | 3.81 | 3.66 | 1.4M |
| January 15, 2026 | 3.86 | 3.66 | 3.66 | 3.86 | 3.65 | 1.48M |
| January 14, 2026 | 4.02 | 3.95 | 3.95 | 4.1 | 3.9 | 1.58M |
| January 13, 2026 | 3.83 | 4.02 | 4 | 4.13 | 3.79 | 3.03M |
| January 12, 2026 | 3.68 | 3.84 | 3.84 | 3.84 | 3.56 | 1.24M |
| January 09, 2026 | 3.65 | 3.67 | 3.67 | 3.68 | 3.56 | 992,000 |
| January 08, 2026 | 3.47 | 3.64 | 3.64 | 3.71 | 3.44 | 1.03M |
| January 07, 2026 | 3.58 | 3.51 | 3.51 | 3.6 | 3.49 | 952,000 |
| January 06, 2026 | 3.5 | 3.58 | 3.58 | 3.63 | 3.37 | 2.14M |
| January 05, 2026 | 3.35 | 3.58 | 3.58 | 3.9 | 3.3 | 1.54M |
| January 02, 2026 | 3.14 | 3.35 | 3.35 | 3.37 | 3.13 | 1.02M |
| December 31, 2025 | 3.18 | 3.13 | 3.13 | 3.19 | 3.13 | 184,000 |
| December 30, 2025 | 3.23 | 3.15 | 3.15 | 3.24 | 3.13 | 788,000 |
| December 29, 2025 | 3.38 | 3.23 | 3.23 | 3.39 | 3.16 | 1.19M |
| December 24, 2025 | 3.2 | 3.31 | 3.31 | 3.35 | 3.16 | 688,000 |
| December 23, 2025 | 3.52 | 3.17 | 3.17 | 3.53 | 3.08 | 4.31M |
| December 22, 2025 | 3.44 | 3.54 | 3.54 | 3.6 | 3.4 | 3.02M |
| December 19, 2025 | 3.5 | 3.43 | 3.43 | 3.58 | 3.38 | 2.99M |
| December 18, 2025 | 3.22 | 3.53 | 3.53 | 3.55 | 3.22 | 4.11M |
| December 17, 2025 | 3.38 | 3.22 | 3.22 | 3.39 | 3.08 | 2.34M |
| December 16, 2025 | 3.45 | 3.38 | 3.38 | 3.48 | 3.3 | 3.59M |
| December 15, 2025 | 3.34 | 3.45 | 3.45 | 3.45 | 3.02 | 2.79M |
| December 12, 2025 | 3.04 | 3.34 | 3.34 | 3.35 | 2.99 | 3.7M |
| December 11, 2025 | 3.01 | 3.03 | 3.03 | 3.1 | 2.8 | 4.52M |
| December 10, 2025 | 3 | 3.06 | 3.06 | 3.1 | 2.92 | 3.03M |
| December 09, 2025 | 2.87 | 3 | 3 | 3 | 2.82 | 2.95M |
| December 08, 2025 | 2.85 | 2.87 | 2.87 | 3.05 | 2.72 | 2.18M |
| December 05, 2025 | 2.79 | 2.85 | 2.85 | 2.9 | 2.75 | 4.19M |
| December 04, 2025 | 2.73 | 2.78 | 2.78 | 2.82 | 2.65 | 2.76M |
| December 03, 2025 | 2.82 | 2.71 | 2.71 | 2.87 | 2.71 | 2.51M |
| December 02, 2025 | 2.73 | 2.83 | 2.83 | 2.93 | 2.73 | 2.34M |
| December 01, 2025 | 2.76 | 2.73 | 2.73 | 2.78 | 2.65 | 2.23M |
| November 28, 2025 | 2.81 | 2.75 | 2.75 | 2.88 | 2.73 | 4.07M |
| November 27, 2025 | 3.04 | 2.83 | 2.83 | 3.23 | 2.75 | 4.54M |
| November 26, 2025 | 3.36 | 3.06 | 3.06 | 3.54 | 3.03 | 4.68M |
| November 25, 2025 | 3.58 | 3.33 | 3.33 | 3.78 | 3.25 | 10.54M |
| November 24, 2025 | 3.48 | 3.55 | 3.55 | 3.61 | 3.31 | 2.94M |
| November 21, 2025 | 3.2 | 3.44 | 3.44 | 3.54 | 3.15 | 3.83M |