3.34
-0.01(-0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.4 | 3.34 | 3.34 | 3.41 | 3.29 | 506,000 |
| February 16, 2026 | 3.38 | 3.35 | 3.35 | 3.41 | 3.35 | 52,000 |
| February 13, 2026 | 3.32 | 3.38 | 3.38 | 3.4 | 3.32 | 118,000 |
| February 12, 2026 | 3.23 | 3.35 | 3.35 | 3.42 | 3.23 | 864,000 |
| February 11, 2026 | 3.19 | 3.23 | 3.23 | 3.24 | 3.18 | 306,000 |
| February 10, 2026 | 3.17 | 3.19 | 3.19 | 3.19 | 3.17 | 30,000 |
| February 09, 2026 | 3.18 | 3.2 | 3.2 | 3.2 | 3.16 | 166,000 |
| February 06, 2026 | 3.2 | 3.2 | 3.2 | 3.26 | 3.18 | 114,000 |
| February 05, 2026 | 3.2 | 3.2 | 3.2 | 3.22 | 3.19 | 656,000 |
| February 04, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.17 | 292,000 |
| February 03, 2026 | 3.2 | 3.21 | 3.21 | 3.21 | 3.2 | 374,000 |
| February 02, 2026 | 3.22 | 3.22 | 3.22 | 3.26 | 3.18 | 80,000 |
| January 30, 2026 | 3.22 | 3.22 | 3.22 | 3.24 | 3.2 | 496,000 |
| January 29, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 60,000 |
| January 28, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.17 | 134,000 |
| January 27, 2026 | 3.22 | 3.2 | 3.2 | 3.22 | 3.16 | 474,000 |
| January 26, 2026 | 3.19 | 3.22 | 3.22 | 3.22 | 3.19 | 40,000 |
| January 23, 2026 | 3.2 | 3.19 | 3.19 | 3.21 | 3.19 | 100,000 |
| January 22, 2026 | 3.21 | 3.2 | 3.2 | 3.21 | 3.2 | 66,000 |
| January 21, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.19 | 180,000 |
| January 20, 2026 | 3.2 | 3.18 | 3.18 | 3.23 | 3.18 | 420,000 |
| January 19, 2026 | 3.22 | 3.2 | 3.2 | 3.22 | 3.18 | 838,000 |
| January 16, 2026 | 3.26 | 3.22 | 3.22 | 3.26 | 3.22 | 436,000 |
| January 15, 2026 | 3.25 | 3.26 | 3.26 | 3.26 | 3.24 | 244,000 |
| January 14, 2026 | 3.28 | 3.24 | 3.24 | 3.28 | 3.24 | 478,000 |
| January 13, 2026 | 3.26 | 3.28 | 3.28 | 3.28 | 3.26 | 170,000 |
| January 12, 2026 | 3.3 | 3.27 | 3.27 | 3.3 | 3.25 | 212,000 |
| January 09, 2026 | 3.26 | 3.29 | 3.29 | 3.29 | 3.25 | 238,000 |
| January 08, 2026 | 3.26 | 3.26 | 3.26 | 3.27 | 3.25 | 530,000 |
| January 07, 2026 | 3.26 | 3.27 | 3.27 | 3.3 | 3.25 | 672,000 |
| January 06, 2026 | 3.27 | 3.26 | 3.26 | 3.27 | 3.25 | 98,000 |
| January 05, 2026 | 3.3 | 3.27 | 3.27 | 3.3 | 3.26 | 196,000 |
| January 02, 2026 | 3.32 | 3.29 | 3.29 | 3.32 | 3.29 | 140,000 |
| December 31, 2025 | 3.25 | 3.26 | 3.26 | 3.26 | 3.25 | 222,000 |
| December 30, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.23 | 674,000 |
| December 29, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.22 | 162,000 |
| December 24, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.26 | 108,413 |
| December 23, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.29 | 56,000 |
| December 22, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.27 | 64,000 |
| December 19, 2025 | 3.3 | 3.32 | 3.32 | 3.34 | 3.3 | 764,000 |
| December 18, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.28 | 396,000 |
| December 17, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.26 | 200,000 |
| December 16, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.24 | 264,000 |
| December 15, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.27 | 122,000 |
| December 12, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.29 | 50,000 |
| December 11, 2025 | 3.32 | 3.31 | 3.31 | 3.32 | 3.3 | 456,000 |
| December 10, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.16 | 1.32M |
| December 09, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.19 | 174,000 |
| December 08, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.18 | 530,000 |
| December 05, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.2 | 310,000 |
| December 04, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.27 | 124,000 |
| December 03, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.26 | 750,000 |
| December 02, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.26 | 430,000 |
| December 01, 2025 | 3.35 | 3.29 | 3.29 | 3.36 | 3.28 | 198,000 |
| November 28, 2025 | 3.27 | 3.35 | 3.35 | 3.35 | 3.26 | 286,000 |
| November 27, 2025 | 3.26 | 3.27 | 3.27 | 3.29 | 3.26 | 260,000 |
| November 26, 2025 | 3.2 | 3.25 | 3.25 | 3.28 | 3.2 | 822,000 |
| November 25, 2025 | 3.22 | 3.18 | 3.18 | 3.23 | 3.16 | 224,000 |
| November 24, 2025 | 3.14 | 3.21 | 3.21 | 3.25 | 3.14 | 1.16M |
| November 21, 2025 | 3.12 | 3.13 | 3.13 | 3.24 | 3.08 | 504,000 |