2.97
+0.01(+0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.95 | 2.97 | 2.97 | 2.98 | 2.95 | 30,800 |
| February 12, 2026 | 2.93 | 2.96 | 2.96 | 2.97 | 2.92 | 333,872 |
| February 11, 2026 | 2.93 | 2.93 | 2.93 | 2.94 | 2.92 | 158,800 |
| February 10, 2026 | 2.92 | 2.95 | 2.95 | 2.95 | 2.91 | 106,581 |
| February 09, 2026 | 2.93 | 2.92 | 2.92 | 2.94 | 2.91 | 109,015 |
| February 06, 2026 | 2.94 | 2.93 | 2.93 | 2.94 | 2.9 | 70,417 |
| February 05, 2026 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 106,684 |
| February 04, 2026 | 2.93 | 2.94 | 2.94 | 2.94 | 2.91 | 173,200 |
| February 03, 2026 | 2.96 | 2.94 | 2.94 | 2.97 | 2.92 | 86,217 |
| February 02, 2026 | 2.96 | 2.95 | 2.95 | 2.99 | 2.91 | 184,800 |
| January 30, 2026 | 2.97 | 2.99 | 2.99 | 3 | 2.97 | 137,300 |
| January 29, 2026 | 3 | 3 | 3 | 3 | 2.97 | 170,811 |
| January 28, 2026 | 3 | 3 | 3 | 3 | 2.96 | 184,048 |
| January 27, 2026 | 2.98 | 3 | 3 | 3 | 2.95 | 85,700 |
| January 26, 2026 | 3.01 | 2.98 | 2.98 | 3.01 | 2.98 | 114,100 |
| January 23, 2026 | 3.01 | 3 | 3 | 3.01 | 2.98 | 107,322 |
| January 22, 2026 | 2.99 | 3.01 | 3.01 | 3.03 | 2.98 | 216,838 |
| January 21, 2026 | 3.02 | 3.02 | 3.02 | 3.03 | 2.99 | 182,100 |
| January 20, 2026 | 3.03 | 3.03 | 3.03 | 3.04 | 2.97 | 352,055 |
| January 19, 2026 | 3.08 | 3.06 | 3.06 | 3.08 | 3 | 505,705 |
| January 16, 2026 | 3.19 | 3.08 | 3.08 | 3.19 | 2.92 | 794,517 |
| January 15, 2026 | 3.23 | 3.22 | 3.22 | 3.23 | 3.2 | 20,859 |
| January 14, 2026 | 3.21 | 3.23 | 3.23 | 3.26 | 3.2 | 241,788 |
| January 13, 2026 | 3.21 | 3.21 | 3.21 | 3.23 | 3.19 | 57,000 |
| January 12, 2026 | 3.23 | 3.23 | 3.23 | 3.24 | 3.19 | 127,205 |
| January 09, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.17 | 131,837 |
| January 08, 2026 | 3.23 | 3.22 | 3.22 | 3.23 | 3.2 | 115,267 |
| January 07, 2026 | 3.23 | 3.23 | 3.23 | 3.25 | 3.2 | 98,100 |
| January 06, 2026 | 3.13 | 3.24 | 3.24 | 3.24 | 3.13 | 711,111 |
| January 05, 2026 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 216,582 |
| December 31, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.1 | 72,100 |
| December 30, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 87,050 |
| December 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | 127,783 |
| December 26, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.08 | 193,194 |
| December 25, 2025 | 3.08 | 3.09 | 3.09 | 3.09 | 3.08 | 151,039 |
| December 24, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.05 | 158,786 |
| December 23, 2025 | 3.09 | 3 | 3 | 3.1 | 3 | 117,029 |
| December 22, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3.07 | 6,681 |
| December 19, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.06 | 57,986 |
| December 18, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.05 | 122,118 |
| December 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 30,500 |
| December 16, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.09 | 87,316 |
| December 15, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.08 | 3,600 |
| December 12, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.07 | 187,565 |
| December 11, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.08 | 101,400 |
| December 10, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 161,183 |
| December 09, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.08 | 569,600 |
| December 08, 2025 | 3.1 | 3.13 | 3.13 | 3.13 | 3.1 | 53,713 |
| December 05, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 562,885 |
| December 04, 2025 | 3.11 | 3.11 | 3.11 | 3.12 | 3.1 | 31,300 |
| December 03, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.1 | 57,800 |
| December 02, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | 24,200 |
| December 01, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.1 | 72,604 |
| November 28, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.1 | 166,067 |
| November 27, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.11 | 47,000 |
| November 26, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.13 | 135,317 |
| November 25, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 50,000 |
| November 24, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.08 | 34,700 |
| November 21, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.1 | 117,011 |
| November 20, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.12 | 69,267 |