1.20
+0.04(+3.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.19 | 1.2 | 1.2 | 1.27 | 1.15 | 4.01M |
| February 16, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.09 | 1.86M |
| February 13, 2026 | 1.31 | 1.16 | 1.16 | 1.4 | 1.14 | 26.25M |
| February 12, 2026 | 1.45 | 1.31 | 1.31 | 1.45 | 1.3 | 3.48M |
| February 11, 2026 | 1.4 | 1.44 | 1.44 | 1.53 | 1.26 | 6.41M |
| February 10, 2026 | 1.35 | 1.39 | 1.39 | 1.48 | 1.35 | 3.9M |
| February 09, 2026 | 1.24 | 1.36 | 1.36 | 1.4 | 1.22 | 6.04M |
| February 06, 2026 | 1.28 | 1.19 | 1.19 | 1.37 | 1.14 | 7.49M |
| February 05, 2026 | 1.3 | 1.28 | 1.28 | 1.32 | 1.25 | 1.48M |
| February 04, 2026 | 1.28 | 1.3 | 1.3 | 1.32 | 1.23 | 2.65M |
| February 03, 2026 | 1.5 | 1.28 | 1.28 | 1.53 | 1.27 | 10.62M |
| February 02, 2026 | 1.47 | 1.49 | 1.49 | 1.49 | 1.41 | 3.15M |
| January 30, 2026 | 1.56 | 1.46 | 1.46 | 1.56 | 1.45 | 7.82M |
| January 29, 2026 | 1.81 | 1.56 | 1.56 | 1.81 | 1.54 | 15.76M |
| January 28, 2026 | 1.84 | 1.78 | 1.78 | 1.94 | 1.56 | 23.29M |
| January 27, 2026 | 1.87 | 1.6 | 1.6 | 1.87 | 1.4 | 21.47M |
| January 26, 2026 | 1.82 | 1.87 | 1.87 | 1.94 | 1.65 | 11.6M |
| January 23, 2026 | 1.98 | 1.8 | 1.8 | 1.98 | 1.73 | 5.43M |
| January 22, 2026 | 2 | 1.9 | 1.9 | 2.01 | 1.86 | 2.61M |
| January 21, 2026 | 2.01 | 2 | 2 | 2.02 | 1.92 | 992,000 |
| January 20, 2026 | 2.16 | 2.01 | 2.01 | 2.16 | 1.98 | 2.84M |
| January 19, 2026 | 2.18 | 2.12 | 2.12 | 2.2 | 2.06 | 2.44M |
| January 16, 2026 | 2.21 | 2.18 | 2.18 | 2.22 | 2.12 | 1.49M |
| January 15, 2026 | 2.5 | 2.18 | 2.18 | 2.5 | 2.13 | 8.89M |
| January 14, 2026 | 2.45 | 2.5 | 2.5 | 2.61 | 2.36 | 4.74M |
| January 13, 2026 | 2.43 | 2.45 | 2.45 | 2.68 | 2.37 | 4.87M |
| January 12, 2026 | 2.36 | 2.39 | 2.39 | 2.47 | 2.2 | 2.68M |
| January 09, 2026 | 2.45 | 2.33 | 2.33 | 2.48 | 2.27 | 2.09M |
| January 08, 2026 | 2.5 | 2.42 | 2.42 | 2.53 | 2.39 | 846,000 |
| January 07, 2026 | 2.38 | 2.5 | 2.5 | 2.55 | 2.37 | 912,000 |
| January 06, 2026 | 2.48 | 2.38 | 2.38 | 2.49 | 2.26 | 1.18M |
| January 05, 2026 | 2.49 | 2.4 | 2.4 | 2.63 | 2.38 | 2.05M |
| January 02, 2026 | 2.69 | 2.5 | 2.5 | 2.8 | 2.38 | 2.45M |
| December 31, 2025 | 2.74 | 2.62 | 2.62 | 2.75 | 2.53 | 1.52M |
| December 30, 2025 | 2.64 | 2.7 | 2.7 | 2.98 | 2.46 | 3.95M |
| December 29, 2025 | 2.22 | 2.6 | 2.6 | 2.75 | 2.22 | 4.65M |
| December 24, 2025 | 2.37 | 2.22 | 2.22 | 2.37 | 1.98 | 5.3M |
| December 23, 2025 | 2.7 | 2.41 | 2.41 | 2.75 | 2.17 | 4.97M |
| December 22, 2025 | 2.83 | 2.56 | 2.56 | 2.83 | 2.28 | 5.61M |
| December 19, 2025 | 3.26 | 2.79 | 2.79 | 3.27 | 2.71 | 2.93M |
| December 18, 2025 | 3.86 | 3.27 | 3.27 | 3.86 | 3.15 | 1.6M |
| December 17, 2025 | 3.97 | 3.85 | 3.85 | 4.02 | 3.85 | 374,000 |
| December 16, 2025 | 4.02 | 4 | 4 | 4.02 | 3.96 | 259,000 |
| December 15, 2025 | 3.9 | 4.02 | 4.02 | 4.11 | 3.9 | 377,000 |
| December 12, 2025 | 4.06 | 4.04 | 4.04 | 4.25 | 3.94 | 498,000 |
| December 11, 2025 | 4.51 | 4.05 | 4.05 | 4.51 | 4 | 1.21M |
| December 10, 2025 | 5.01 | 4.51 | 4.51 | 5.01 | 4.47 | 1.94M |
| December 09, 2025 | 5.17 | 4.88 | 4.88 | 5.38 | 4.65 | 2.33M |
| December 08, 2025 | 5.61 | 5.17 | 5.17 | 5.61 | 5.14 | 2.72M |
| December 05, 2025 | 5.61 | 5.6 | 5.6 | 5.68 | 5.54 | 2.35M |
| December 04, 2025 | 5.5 | 5.65 | 5.65 | 5.92 | 5.5 | 2.33M |
| December 03, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.38 | 515,000 |
| December 02, 2025 | 5.69 | 5.6 | 5.6 | 5.71 | 5.53 | 936,000 |
| December 01, 2025 | 6.3 | 5.55 | 5.55 | 6.3 | 5.5 | 2.72M |
| November 28, 2025 | 6.54 | 6.53 | 6.53 | 6.59 | 6.36 | 2.69M |
| November 27, 2025 | 6.44 | 6.47 | 6.47 | 6.75 | 6.3 | 2.24M |
| November 26, 2025 | 6.29 | 6.34 | 6.34 | 6.46 | 6.22 | 2.09M |
| November 25, 2025 | 6.38 | 6.29 | 6.29 | 6.6 | 6.14 | 2.82M |
| November 24, 2025 | 5.63 | 6.38 | 6.38 | 6.49 | 5.41 | 5.03M |
| November 21, 2025 | 5.88 | 5.63 | 5.63 | 6.07 | 5.59 | 3.02M |