2.85
-0.17(-5.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.95 | 2.85 | 2.85 | 2.95 | 2.71 | 8.43M |
| February 16, 2026 | 2.97 | 3.02 | 3.02 | 3.02 | 2.97 | 415,206 |
| February 13, 2026 | 2.97 | 3.03 | 3.03 | 3.03 | 2.96 | 3.77M |
| February 12, 2026 | 3.01 | 3.01 | 3.01 | 3.02 | 2.97 | 3.94M |
| February 11, 2026 | 3.05 | 3.04 | 3.04 | 3.05 | 3.02 | 1.57M |
| February 10, 2026 | 3 | 3.03 | 3.03 | 3.05 | 2.98 | 3.04M |
| February 09, 2026 | 2.96 | 3 | 3 | 3 | 2.95 | 3.48M |
| February 06, 2026 | 2.97 | 2.97 | 2.97 | 2.98 | 2.91 | 5.91M |
| February 05, 2026 | 2.92 | 2.97 | 2.97 | 2.97 | 2.9 | 3.53M |
| February 04, 2026 | 2.91 | 2.93 | 2.93 | 2.95 | 2.91 | 2.29M |
| February 03, 2026 | 2.92 | 2.92 | 2.92 | 2.94 | 2.88 | 2.73M |
| February 02, 2026 | 2.94 | 2.9 | 2.9 | 2.94 | 2.88 | 5.31M |
| January 30, 2026 | 3.01 | 2.96 | 2.96 | 3.01 | 2.94 | 3.95M |
| January 29, 2026 | 2.97 | 3.01 | 3.01 | 3.01 | 2.96 | 2.48M |
| January 28, 2026 | 2.96 | 2.99 | 2.99 | 3 | 2.92 | 2.75M |
| January 27, 2026 | 2.96 | 2.96 | 2.96 | 2.97 | 2.93 | 3.25M |
| January 26, 2026 | 3.02 | 2.98 | 2.98 | 3.02 | 2.95 | 5.6M |
| January 23, 2026 | 3.01 | 3 | 3 | 3.02 | 2.98 | 1.27M |
| January 22, 2026 | 3 | 3 | 3 | 3.01 | 2.95 | 3.97M |
| January 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | 2.68M |
| January 20, 2026 | 2.98 | 2.97 | 2.97 | 2.98 | 2.94 | 2.56M |
| January 19, 2026 | 2.96 | 2.95 | 2.95 | 2.97 | 2.94 | 3.96M |
| January 16, 2026 | 3.06 | 3 | 3 | 3.08 | 2.98 | 2.53M |
| January 15, 2026 | 3.08 | 3.06 | 3.06 | 3.09 | 3.03 | 3.11M |
| January 14, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 3.04 | 6.46M |
| January 13, 2026 | 3.03 | 3.08 | 3.08 | 3.15 | 3.03 | 12.48M |
| January 12, 2026 | 3.07 | 3.04 | 3.04 | 3.08 | 3.01 | 5.64M |
| January 09, 2026 | 3.05 | 3.05 | 3.05 | 3.08 | 2.99 | 3.39M |
| January 08, 2026 | 3.04 | 3.05 | 3.05 | 3.06 | 3 | 6.93M |
| January 07, 2026 | 2.98 | 3.02 | 3.02 | 3.04 | 2.98 | 4.39M |
| January 06, 2026 | 2.92 | 3 | 3 | 3 | 2.9 | 5.2M |
| January 05, 2026 | 2.85 | 2.92 | 2.92 | 2.92 | 2.84 | 3.74M |
| January 02, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.84 | 814,000 |
| December 31, 2025 | 2.85 | 2.83 | 2.83 | 2.85 | 2.81 | 4.08M |
| December 30, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.84 | 4.99M |
| December 29, 2025 | 2.93 | 2.88 | 2.88 | 2.93 | 2.87 | 11.82M |
| December 24, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.93 | 1.31M |
| December 23, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.9 | 2.6M |
| December 22, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.91 | 3.67M |
| December 19, 2025 | 2.91 | 2.96 | 2.96 | 2.97 | 2.91 | 6.3M |
| December 18, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.89 | 2.64M |
| December 17, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.87 | 4.08M |
| December 16, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.88 | 9.44M |
| December 15, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.95 | 4.26M |
| December 12, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.97 | 2.76M |
| December 11, 2025 | 3.04 | 2.99 | 2.99 | 3.04 | 2.98 | 2.13M |
| December 10, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.97 | 4.77M |
| December 09, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 2.99 | 4.9M |
| December 08, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.04 | 3.56M |
| December 05, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.08 | 3.86M |
| December 04, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3.05 | 4.2M |
| December 03, 2025 | 3.11 | 3.07 | 3.07 | 3.11 | 3 | 9.74M |
| December 02, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.07 | 9.36M |
| December 01, 2025 | 3.07 | 3.12 | 3.12 | 3.12 | 3.06 | 6.22M |
| November 28, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.04 | 2.28M |
| November 27, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.04 | 2.82M |
| November 26, 2025 | 2.98 | 3.08 | 3.08 | 3.08 | 2.98 | 9.49M |
| November 25, 2025 | 2.93 | 2.98 | 2.98 | 3 | 2.93 | 6.41M |
| November 24, 2025 | 2.91 | 2.93 | 2.93 | 2.93 | 2.88 | 9.02M |
| November 21, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.9 | 6.17M |