3.00
+0.15(+5.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.9 | 3 | 3 | 3 | 2.85 | 180,000 |
| February 16, 2026 | 2.84 | 2.85 | 2.85 | 2.85 | 2.84 | 1,000 |
| February 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |
| February 12, 2026 | 3.1 | 3.01 | 3.01 | 3.1 | 2.91 | 94,000 |
| February 11, 2026 | 2.89 | 3.05 | 3.05 | 3.05 | 2.89 | 334,000 |
| February 10, 2026 | 2.8 | 2.89 | 2.89 | 2.97 | 2.8 | 62,000 |
| February 09, 2026 | 2.8 | 2.9 | 2.9 | 2.9 | 2.8 | 69,000 |
| February 06, 2026 | 2.7 | 2.7 | 2.7 | 2.7 | 2.62 | 76,000 |
| February 05, 2026 | 2.7 | 2.74 | 2.74 | 2.74 | 2.67 | 37,000 |
| February 04, 2026 | 2.7 | 2.7 | 2.7 | 2.74 | 2.67 | 145,000 |
| February 03, 2026 | 2.75 | 2.7 | 2.7 | 2.75 | 2.52 | 475,000 |
| February 02, 2026 | 2.8 | 2.75 | 2.75 | 2.8 | 2.75 | 252,000 |
| January 30, 2026 | 2.92 | 2.8 | 2.8 | 2.92 | 2.8 | 72,000 |
| January 29, 2026 | 2.9 | 2.95 | 2.95 | 2.98 | 2.9 | 144,000 |
| January 28, 2026 | 2.85 | 2.86 | 2.86 | 2.86 | 2.85 | 50,000 |
| January 27, 2026 | 2.86 | 2.85 | 2.85 | 2.89 | 2.85 | 23,000 |
| January 26, 2026 | 2.88 | 2.86 | 2.86 | 2.88 | 2.86 | 11,000 |
| January 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0 |
| January 22, 2026 | 2.88 | 2.88 | 2.88 | 2.9 | 2.88 | 306,000 |
| January 21, 2026 | 2.87 | 2.82 | 2.82 | 2.87 | 2.82 | 22,000 |
| January 20, 2026 | 2.88 | 2.85 | 2.85 | 2.89 | 2.85 | 255,000 |
| January 19, 2026 | 2.82 | 2.88 | 2.88 | 2.89 | 2.82 | 56,000 |
| January 16, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,000 |
| January 15, 2026 | 2.96 | 2.91 | 2.91 | 2.96 | 2.91 | 27,000 |
| January 14, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 14,000 |
| January 13, 2026 | 2.9 | 2.91 | 2.91 | 2.91 | 2.9 | 263,000 |
| January 12, 2026 | 2.9 | 2.93 | 2.93 | 2.93 | 2.8 | 376,000 |
| January 09, 2026 | 2.99 | 2.9 | 2.9 | 2.99 | 2.9 | 97,000 |
| January 08, 2026 | 3.01 | 2.98 | 2.98 | 3.01 | 2.98 | 77,000 |
| January 07, 2026 | 3 | 2.99 | 2.99 | 3.02 | 2.99 | 78,000 |
| January 06, 2026 | 2.95 | 2.99 | 2.99 | 3.06 | 2.91 | 154,000 |
| January 05, 2026 | 3.02 | 3 | 3 | 3.02 | 3 | 14,000 |
| January 02, 2026 | 3.04 | 3 | 3 | 3.04 | 3 | 26,000 |
| December 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 66,000 |
| December 30, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.98 | 79,000 |
| December 29, 2025 | 3.1 | 3 | 3 | 3.1 | 3 | 106,000 |
| December 24, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 36,614 |
| December 23, 2025 | 3.02 | 3.08 | 3.08 | 3.09 | 3.02 | 65,000 |
| December 22, 2025 | 3.18 | 3.05 | 3.05 | 3.18 | 3.04 | 201,000 |
| December 19, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.11 | 22,000 |
| December 18, 2025 | 3.08 | 3.2 | 3.2 | 3.2 | 3.08 | 75,000 |
| December 17, 2025 | 3.12 | 3.1 | 3.1 | 3.17 | 3.1 | 77,000 |
| December 16, 2025 | 3.04 | 3.12 | 3.12 | 3.14 | 3.02 | 121,000 |
| December 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| December 12, 2025 | 3.06 | 3.07 | 3.07 | 3.1 | 3.02 | 36,000 |
| December 11, 2025 | 3.12 | 3.13 | 3.13 | 3.15 | 3.08 | 88,000 |
| December 10, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.05 | 88,000 |
| December 09, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 2,000 |
| December 08, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0 |
| December 05, 2025 | 3.1 | 3.2 | 3.2 | 3.24 | 3.1 | 104,000 |
| December 04, 2025 | 3.23 | 3.14 | 3.14 | 3.23 | 3.13 | 25,000 |
| December 03, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.14 | 34,000 |
| December 02, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.15 | 29,000 |
| December 01, 2025 | 3.18 | 3.25 | 3.25 | 3.28 | 3.15 | 15,000 |
| November 28, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.11 | 128,000 |
| November 27, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.12 | 4,000 |
| November 26, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 20,000 |
| November 25, 2025 | 3.13 | 3.06 | 3.06 | 3.18 | 3.06 | 219,000 |
| November 24, 2025 | 3.07 | 3.19 | 3.19 | 3.19 | 3.07 | 115,000 |
| November 21, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.05 | 56,000 |