3.16
+0.04(+1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.14 | 3.16 | 3.16 | 3.2 | 3.09 | 28.5M |
| February 16, 2026 | 3.09 | 3.12 | 3.12 | 3.13 | 3.06 | 4.72M |
| February 13, 2026 | 3.13 | 3.09 | 3.09 | 3.13 | 3.06 | 26.7M |
| February 12, 2026 | 3.15 | 3.13 | 3.13 | 3.16 | 3.11 | 21.19M |
| February 11, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 15.43M |
| February 10, 2026 | 3.15 | 3.12 | 3.12 | 3.16 | 3.1 | 18.54M |
| February 09, 2026 | 3.11 | 3.14 | 3.14 | 3.14 | 3.09 | 41.43M |
| February 06, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 3.09 | 70.09M |
| February 05, 2026 | 3.17 | 3.16 | 3.16 | 3.17 | 3.1 | 54.62M |
| February 04, 2026 | 3.18 | 3.17 | 3.17 | 3.23 | 3.15 | 58.61M |
| February 03, 2026 | 3.19 | 3.18 | 3.18 | 3.23 | 3.16 | 39.87M |
| February 02, 2026 | 3.28 | 3.18 | 3.18 | 3.28 | 3.14 | 110.83M |
| January 30, 2026 | 3.23 | 3.26 | 3.26 | 3.27 | 3.18 | 88.65M |
| January 29, 2026 | 3.21 | 3.22 | 3.22 | 3.23 | 3.17 | 41.53M |
| January 28, 2026 | 3.13 | 3.2 | 3.2 | 3.2 | 3.09 | 61.59M |
| January 27, 2026 | 3.12 | 3.11 | 3.11 | 3.15 | 3.08 | 33.31M |
| January 26, 2026 | 3.14 | 3.12 | 3.12 | 3.15 | 3.09 | 43.95M |
| January 23, 2026 | 3.19 | 3.12 | 3.12 | 3.19 | 3.09 | 43.34M |
| January 22, 2026 | 3.11 | 3.17 | 3.17 | 3.19 | 3.1 | 51.23M |
| January 21, 2026 | 3.11 | 3.1 | 3.1 | 3.12 | 3.08 | 33.17M |
| January 20, 2026 | 3.13 | 3.12 | 3.12 | 3.16 | 3.08 | 39.97M |
| January 19, 2026 | 3.07 | 3.13 | 3.13 | 3.16 | 3.06 | 50.74M |
| January 16, 2026 | 3.02 | 3.08 | 3.08 | 3.1 | 3.02 | 57.47M |
| January 15, 2026 | 3.01 | 3.02 | 3.02 | 3.06 | 2.97 | 37.26M |
| January 14, 2026 | 3.1 | 3.01 | 3.01 | 3.1 | 2.98 | 110.6M |
| January 13, 2026 | 3.12 | 3.12 | 3.12 | 3.16 | 3.09 | 36.31M |
| January 12, 2026 | 3.07 | 3.12 | 3.12 | 3.12 | 3.03 | 42.59M |
| January 09, 2026 | 3.07 | 3.07 | 3.07 | 3.08 | 3.03 | 43.34M |
| January 08, 2026 | 2.95 | 3.07 | 3.07 | 3.07 | 2.95 | 84.7M |
| January 07, 2026 | 3 | 2.95 | 2.95 | 3.04 | 2.93 | 90.39M |
| January 06, 2026 | 3.03 | 3 | 3 | 3.05 | 2.97 | 79.73M |
| January 05, 2026 | 2.96 | 3.01 | 3.01 | 3.03 | 2.95 | 75.94M |
| January 02, 2026 | 2.93 | 2.96 | 2.96 | 2.97 | 2.93 | 7.45M |
| December 31, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.92 | 20.17M |
| December 30, 2025 | 3 | 2.92 | 2.92 | 3 | 2.91 | 79.45M |
| December 29, 2025 | 3.02 | 3 | 3 | 3.02 | 2.96 | 67.47M |
| December 24, 2025 | 2.95 | 3.01 | 3.01 | 3.01 | 2.94 | 30.03M |
| December 23, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.94 | 16.38M |
| December 22, 2025 | 2.98 | 2.93 | 2.93 | 3.05 | 2.93 | 54.93M |
| December 19, 2025 | 2.95 | 2.93 | 2.93 | 2.99 | 2.93 | 80.61M |
| December 18, 2025 | 2.91 | 2.95 | 2.95 | 2.96 | 2.89 | 40.45M |
| December 17, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.87 | 32.88M |
| December 16, 2025 | 2.95 | 2.91 | 2.91 | 2.96 | 2.86 | 47.06M |
| December 15, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.91 | 58.67M |
| December 12, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.88 | 34.93M |
| December 11, 2025 | 2.95 | 2.91 | 2.91 | 2.97 | 2.88 | 54.04M |
| December 10, 2025 | 3.03 | 2.95 | 2.95 | 3.03 | 2.92 | 40.34M |
| December 09, 2025 | 3.07 | 3.02 | 3.02 | 3.07 | 2.99 | 54.69M |
| December 08, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 24.93M |
| December 05, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.04 | 18.9M |
| December 04, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 21.02M |
| December 03, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.05 | 39.55M |
| December 02, 2025 | 3.09 | 3.1 | 3.1 | 3.13 | 3.05 | 83.6M |
| December 01, 2025 | 3.04 | 3.09 | 3.09 | 3.09 | 3.02 | 39.09M |
| November 28, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3 | 16.84M |
| November 27, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 13.07M |
| November 26, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 3.01 | 23.11M |
| November 25, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.98 | 28.57M |
| November 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | 90.49M |
| November 21, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.95 | 42.96M |