3.01
+0.02(+0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.03 | 3.01 | 3.01 | 3.12 | 2.95 | 570,000 |
| February 16, 2026 | 2.88 | 2.99 | 2.99 | 3 | 2.87 | 286,000 |
| February 13, 2026 | 2.74 | 2.87 | 2.87 | 2.87 | 2.7 | 586,000 |
| February 12, 2026 | 2.58 | 2.74 | 2.74 | 2.79 | 2.58 | 796,000 |
| February 11, 2026 | 2.7 | 2.58 | 2.58 | 2.7 | 2.58 | 192,000 |
| February 10, 2026 | 2.51 | 2.56 | 2.56 | 2.62 | 2.41 | 328,000 |
| February 09, 2026 | 2.63 | 2.47 | 2.47 | 2.64 | 2.43 | 408,000 |
| February 06, 2026 | 2.59 | 2.65 | 2.65 | 2.65 | 2.59 | 184,000 |
| February 05, 2026 | 2.92 | 2.65 | 2.65 | 2.92 | 2.6 | 1.51M |
| February 04, 2026 | 3 | 2.92 | 2.92 | 3.01 | 2.92 | 326,000 |
| February 03, 2026 | 3.03 | 3 | 3 | 3.07 | 2.95 | 800,000 |
| February 02, 2026 | 3.09 | 3.16 | 3.16 | 3.17 | 2.87 | 1.26M |
| January 30, 2026 | 3.16 | 3.1 | 3.1 | 3.2 | 2.98 | 1.39M |
| January 29, 2026 | 2.9 | 3.15 | 3.15 | 3.19 | 2.9 | 1.39M |
| January 28, 2026 | 3.11 | 2.87 | 2.87 | 3.11 | 2.87 | 1.06M |
| January 27, 2026 | 3.15 | 3.07 | 3.07 | 3.21 | 2.91 | 3.75M |
| January 26, 2026 | 3.19 | 3.07 | 3.07 | 3.36 | 3.04 | 8.46M |
| January 23, 2026 | 3.14 | 3.13 | 3.13 | 3.8 | 2.8 | 6.84M |
| January 22, 2026 | 2.89 | 2.8 | 2.8 | 2.98 | 2.74 | 3.19M |
| January 21, 2026 | 2.74 | 2.85 | 2.85 | 2.91 | 2.74 | 1.53M |
| January 20, 2026 | 2.65 | 2.7 | 2.7 | 3.09 | 2.6 | 2.66M |
| January 19, 2026 | 2.86 | 2.54 | 2.54 | 2.86 | 2.33 | 2.29M |
| January 16, 2026 | 2.88 | 2.86 | 2.86 | 3.17 | 2.4 | 7.65M |
| January 15, 2026 | 1.9 | 2.83 | 2.83 | 2.83 | 1.9 | 9.13M |
| January 14, 2026 | 1.51 | 1.9 | 1.9 | 1.91 | 1.51 | 5.33M |
| January 13, 2026 | 1.26 | 1.51 | 1.51 | 1.51 | 1.2 | 2.81M |
| January 12, 2026 | 1.07 | 1.26 | 1.26 | 1.44 | 0.98 | 22.5M |
| January 09, 2026 | 1.28 | 1.07 | 1.07 | 1.34 | 0.9 | 17.85M |
| January 08, 2026 | 1.55 | 1.23 | 1.23 | 1.62 | 1.2 | 8.54M |
| January 07, 2026 | 1.68 | 1.48 | 1.48 | 1.88 | 1.48 | 7.32M |
| January 06, 2026 | 1.92 | 1.76 | 1.76 | 1.94 | 1.65 | 5.57M |
| January 05, 2026 | 1.86 | 1.96 | 1.96 | 2.08 | 1.86 | 462,000 |
| January 02, 2026 | 1.92 | 1.86 | 1.86 | 2.06 | 1.63 | 524,000 |
| December 31, 2025 | 1.86 | 1.92 | 1.92 | 1.92 | 1.81 | 178,000 |
| December 30, 2025 | 1.81 | 1.77 | 1.77 | 1.83 | 1.75 | 366,000 |
| December 29, 2025 | 1.57 | 1.76 | 1.76 | 1.76 | 1.57 | 472,000 |
| December 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 26,000 |
| December 23, 2025 | 1.5 | 1.47 | 1.47 | 1.5 | 1.47 | 110,000 |
| December 22, 2025 | 1.53 | 1.5 | 1.5 | 1.54 | 1.46 | 120,000 |
| December 19, 2025 | 1.51 | 1.46 | 1.46 | 1.59 | 1.46 | 116,000 |
| December 18, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.51 | 36,000 |
| December 17, 2025 | 1.52 | 1.55 | 1.55 | 1.55 | 1.52 | 98,000 |
| December 16, 2025 | 1.49 | 1.56 | 1.56 | 1.56 | 1.49 | 38,000 |
| December 15, 2025 | 1.53 | 1.48 | 1.48 | 1.53 | 1.46 | 178,000 |
| December 12, 2025 | 1.69 | 1.52 | 1.52 | 1.72 | 1.51 | 670,000 |
| December 11, 2025 | 1.59 | 1.66 | 1.66 | 1.73 | 1.59 | 42,000 |
| December 10, 2025 | 1.6 | 1.63 | 1.63 | 1.64 | 1.58 | 62,000 |
| December 09, 2025 | 1.67 | 1.64 | 1.64 | 1.68 | 1.51 | 374,000 |
| December 08, 2025 | 1.65 | 1.67 | 1.67 | 1.74 | 1.65 | 178,000 |
| December 05, 2025 | 1.67 | 1.65 | 1.65 | 1.7 | 1.63 | 98,000 |
| December 04, 2025 | 1.6 | 1.61 | 1.61 | 1.67 | 1.57 | 82,000 |
| December 03, 2025 | 1.61 | 1.56 | 1.56 | 1.62 | 1.54 | 128,000 |
| December 02, 2025 | 1.55 | 1.56 | 1.56 | 1.82 | 1.54 | 822,000 |
| December 01, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4,000 |
| November 28, 2025 | 1.58 | 1.55 | 1.55 | 1.58 | 1.55 | 24,000 |
| November 27, 2025 | 1.57 | 1.55 | 1.55 | 1.6 | 1.5 | 160,000 |
| November 26, 2025 | 1.6 | 1.57 | 1.57 | 1.62 | 1.52 | 160,000 |
| November 25, 2025 | 1.65 | 1.53 | 1.53 | 1.65 | 1.49 | 692,000 |
| November 24, 2025 | 1.64 | 1.66 | 1.66 | 1.75 | 1.64 | 294,000 |
| November 21, 2025 | 1.66 | 1.64 | 1.64 | 1.67 | 1.63 | 242,000 |