3.89
+0.01(+0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.88 | 3.89 | 3.89 | 3.89 | 3.88 | 2,000 |
| February 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 20,000 |
| February 13, 2026 | 3.86 | 3.88 | 3.88 | 4.05 | 3.85 | 56,000 |
| February 12, 2026 | 4 | 4.03 | 4.03 | 4.05 | 4 | 48,000 |
| February 11, 2026 | 4.47 | 4.01 | 4.01 | 4.47 | 3.66 | 134,000 |
| February 10, 2026 | 4.57 | 4.47 | 4.47 | 4.57 | 4.47 | 20,000 |
| February 09, 2026 | 4.25 | 4.34 | 4.34 | 4.37 | 4.25 | 28,000 |
| February 06, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 8,000 |
| February 05, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 2,000 |
| February 04, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 14,000 |
| February 03, 2026 | 4 | 4.2 | 4.2 | 4.2 | 4 | 100,000 |
| February 02, 2026 | 3.62 | 3.7 | 3.7 | 3.89 | 3.62 | 50,000 |
| January 30, 2026 | 3.79 | 3.61 | 3.61 | 4.3 | 3.6 | 168,000 |
| January 29, 2026 | 3.63 | 3.65 | 3.65 | 3.65 | 3.63 | 110,000 |
| January 28, 2026 | 3.59 | 3.63 | 3.63 | 3.7 | 3.59 | 62,000 |
| January 27, 2026 | 3.61 | 3.53 | 3.53 | 3.61 | 3.53 | 110,000 |
| January 26, 2026 | 3.48 | 3.51 | 3.51 | 3.6 | 3.48 | 82,000 |
| January 23, 2026 | 3.43 | 3.47 | 3.59 | 3.6 | 3.43 | 40,000 |
| January 22, 2026 | 3.35 | 3.42 | 3.42 | 3.42 | 3.34 | 174,000 |
| January 21, 2026 | 3.54 | 3.34 | 3.34 | 3.57 | 3.34 | 130,000 |
| January 20, 2026 | 3.21 | 3.35 | 3.35 | 3.4 | 3.2 | 68,000 |
| January 19, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 3.15 | 96,000 |
| January 16, 2026 | 3.2 | 3.1 | 3.1 | 3.25 | 3.1 | 76,000 |
| January 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | 6,000 |
| January 14, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.1 | 746,000 |
| January 13, 2026 | 3.09 | 3.07 | 3.07 | 3.09 | 3 | 60,000 |
| January 12, 2026 | 3.01 | 3.05 | 3.05 | 3.08 | 3 | 174,000 |
| January 09, 2026 | 3.2 | 3.07 | 3.07 | 3.2 | 3.07 | 26,000 |
| January 08, 2026 | 3.11 | 3.05 | 3.05 | 3.19 | 3.05 | 288,000 |
| January 07, 2026 | 2.86 | 3.15 | 3.15 | 3.2 | 2.85 | 2.1M |
| January 06, 2026 | 2.86 | 3.07 | 3.07 | 3.1 | 2.85 | 1.8M |
| January 05, 2026 | 3.06 | 3 | 3 | 3.06 | 2.85 | 2.46M |
| January 02, 2026 | 3.05 | 3.09 | 3.09 | 3.09 | 3 | 98,000 |
| December 31, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| December 30, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3 | 182,000 |
| December 29, 2025 | 2.92 | 3.16 | 3.16 | 3.2 | 2.92 | 504,000 |
| December 24, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.85 | 34,000 |
| December 23, 2025 | 2.54 | 2.85 | 2.85 | 2.85 | 2.54 | 774,000 |
| December 22, 2025 | 2.31 | 2.53 | 2.53 | 2.65 | 2.31 | 1.05M |
| December 19, 2025 | 2.18 | 2.43 | 2.43 | 2.6 | 2.18 | 110,000 |
| December 18, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.18 | 24,000 |
| December 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 6,000 |
| December 16, 2025 | 2.06 | 2.18 | 2.18 | 2.18 | 2.06 | 46,000 |
| December 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| December 12, 2025 | 2.18 | 2.05 | 2.05 | 2.18 | 2.03 | 24,000 |
| December 11, 2025 | 2.09 | 2.18 | 2.18 | 2.18 | 2.09 | 58,000 |
| December 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 18,000 |
| December 09, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0 |
| December 08, 2025 | 2.07 | 2.08 | 2.08 | 2.08 | 2.07 | 36,000 |
| December 05, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 |
| December 04, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 |
| December 03, 2025 | 2 | 2.02 | 2.02 | 2.02 | 2 | 74,000 |
| December 02, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 8,000 |
| December 01, 2025 | 2.04 | 2.05 | 2.05 | 2.05 | 2.04 | 20,000 |
| November 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| November 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2,000 |
| November 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| November 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| November 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 20,000 |
| November 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 88,000 |