3.28
+0.02(+0.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.27 | 3.28 | 3.28 | 3.35 | 3.21 | 8.56M |
| February 16, 2026 | 3.18 | 3.26 | 3.26 | 3.26 | 3.1 | 4.49M |
| February 13, 2026 | 3.13 | 3.15 | 3.15 | 3.16 | 3.09 | 9.99M |
| February 12, 2026 | 3.15 | 3.13 | 3.13 | 3.18 | 3.11 | 9.5M |
| February 11, 2026 | 3.14 | 3.16 | 3.16 | 3.17 | 3.09 | 9.81M |
| February 10, 2026 | 3.19 | 3.15 | 3.15 | 3.21 | 3.12 | 8.49M |
| February 09, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.08 | 11.46M |
| February 06, 2026 | 3.17 | 3.19 | 3.19 | 3.24 | 3.13 | 10.7M |
| February 05, 2026 | 3.24 | 3.21 | 3.21 | 3.24 | 3.14 | 9.06M |
| February 04, 2026 | 3.26 | 3.19 | 3.19 | 3.3 | 3.16 | 8.92M |
| February 03, 2026 | 3.28 | 3.26 | 3.26 | 3.33 | 3.22 | 8.18M |
| February 02, 2026 | 3.29 | 3.28 | 3.28 | 3.3 | 3.23 | 10.99M |
| January 30, 2026 | 3.39 | 3.29 | 3.29 | 3.4 | 3.23 | 10.64M |
| January 29, 2026 | 3.35 | 3.39 | 3.39 | 3.42 | 3.34 | 11.76M |
| January 28, 2026 | 3.43 | 3.39 | 3.39 | 3.48 | 3.36 | 9.7M |
| January 27, 2026 | 3.33 | 3.43 | 3.43 | 3.48 | 3.33 | 16.64M |
| January 26, 2026 | 3.17 | 3.33 | 3.33 | 3.36 | 3.1 | 20.37M |
| January 23, 2026 | 3.21 | 3.16 | 3.16 | 3.25 | 3.14 | 9.94M |
| January 22, 2026 | 3.26 | 3.21 | 3.21 | 3.27 | 3.19 | 8.91M |
| January 21, 2026 | 3.26 | 3.26 | 3.26 | 3.31 | 3.24 | 9.51M |
| January 20, 2026 | 3.28 | 3.27 | 3.27 | 3.3 | 3.15 | 9.38M |
| January 19, 2026 | 3.25 | 3.28 | 3.28 | 3.34 | 3.21 | 11.83M |
| January 16, 2026 | 3.21 | 3.25 | 3.25 | 3.27 | 3.19 | 11.49M |
| January 15, 2026 | 3.23 | 3.19 | 3.19 | 3.23 | 3.13 | 9.47M |
| January 14, 2026 | 3.19 | 3.18 | 3.18 | 3.22 | 3.14 | 10.54M |
| January 13, 2026 | 3.15 | 3.16 | 3.16 | 3.22 | 3.11 | 9.04M |
| January 12, 2026 | 3.18 | 3.14 | 3.14 | 3.2 | 3.12 | 8.66M |
| January 09, 2026 | 3.18 | 3.19 | 3.19 | 3.21 | 3.14 | 8.16M |
| January 08, 2026 | 3.26 | 3.18 | 3.18 | 3.27 | 3.13 | 6.04M |
| January 07, 2026 | 3.29 | 3.27 | 3.27 | 3.29 | 3.24 | 6.46M |
| January 06, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.17 | 6.11M |
| January 05, 2026 | 3.29 | 3.29 | 3.29 | 3.39 | 3.22 | 6.84M |
| January 02, 2026 | 3.22 | 3.29 | 3.29 | 3.32 | 3.21 | 6.22M |
| December 31, 2025 | 3.16 | 3.21 | 3.21 | 3.21 | 3.11 | 3.2M |
| December 30, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.08 | 5.43M |
| December 29, 2025 | 3.12 | 3.18 | 3.18 | 3.19 | 3.1 | 4.74M |
| December 24, 2025 | 3.01 | 3.11 | 3.11 | 3.11 | 2.99 | 1.94M |
| December 23, 2025 | 2.94 | 2.99 | 2.99 | 2.99 | 2.9 | 4.11M |
| December 22, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.9 | 3.74M |
| December 19, 2025 | 3.02 | 2.97 | 2.97 | 3.04 | 2.91 | 4.03M |
| December 18, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.95 | 4.21M |
| December 17, 2025 | 2.98 | 2.99 | 2.99 | 3.03 | 2.97 | 4.19M |
| December 16, 2025 | 3.01 | 2.97 | 2.97 | 3.02 | 2.92 | 3.89M |
| December 15, 2025 | 3.04 | 3.01 | 3.01 | 3.06 | 3 | 4.05M |
| December 12, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 2.93 | 4.16M |
| December 11, 2025 | 3.16 | 3.01 | 3.01 | 3.16 | 3 | 3.52M |
| December 10, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.02 | 3.78M |
| December 09, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.08 | 3.31M |
| December 08, 2025 | 3.18 | 3.17 | 3.17 | 3.22 | 3.08 | 4.12M |
| December 05, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.12 | 3.62M |
| December 04, 2025 | 3.08 | 3.15 | 3.15 | 3.16 | 3.06 | 3.65M |
| December 03, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.03 | 3.3M |
| December 02, 2025 | 3.14 | 3.11 | 3.11 | 3.18 | 3.09 | 3.26M |
| December 01, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.09 | 3.28M |
| November 28, 2025 | 3.18 | 3.12 | 3.12 | 3.19 | 3.07 | 3.37M |
| November 27, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.12 | 3.19M |
| November 26, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.12 | 4.48M |
| November 25, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.11 | 3.23M |
| November 24, 2025 | 3.12 | 3.16 | 3.16 | 3.23 | 3.09 | 5.09M |
| November 21, 2025 | 3.33 | 3.13 | 3.13 | 3.33 | 3.12 | 4.81M |