2.28
+0.1(+4.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.24 | 2.28 | 2.28 | 2.29 | 2.22 | 546,500 |
| February 16, 2026 | 2.24 | 2.18 | 2.18 | 2.25 | 2.17 | 1.02M |
| February 13, 2026 | 2.32 | 2.26 | 2.26 | 2.33 | 2.25 | 778,000 |
| February 12, 2026 | 2.37 | 2.31 | 2.31 | 2.37 | 2.31 | 738,000 |
| February 11, 2026 | 2.42 | 2.37 | 2.37 | 2.42 | 2.37 | 434,000 |
| February 10, 2026 | 2.28 | 2.4 | 2.4 | 2.43 | 2.28 | 863,000 |
| February 09, 2026 | 2.25 | 2.28 | 2.28 | 2.31 | 2.25 | 553,000 |
| February 06, 2026 | 2.32 | 2.23 | 2.23 | 2.32 | 2.2 | 1.2M |
| February 05, 2026 | 2.28 | 2.32 | 2.32 | 2.32 | 2.22 | 563,000 |
| February 04, 2026 | 2.31 | 2.28 | 2.28 | 2.32 | 2.25 | 1.48M |
| February 03, 2026 | 2.4 | 2.38 | 2.38 | 2.4 | 2.34 | 324,000 |
| February 02, 2026 | 2.42 | 2.33 | 2.33 | 2.42 | 2.28 | 1.52M |
| January 30, 2026 | 2.55 | 2.42 | 2.42 | 2.55 | 2.42 | 985,975 |
| January 29, 2026 | 2.5 | 2.55 | 2.55 | 2.58 | 2.47 | 888,000 |
| January 28, 2026 | 2.54 | 2.49 | 2.49 | 2.57 | 2.49 | 1.35M |
| January 27, 2026 | 2.52 | 2.54 | 2.54 | 2.57 | 2.48 | 712,500 |
| January 26, 2026 | 2.64 | 2.52 | 2.52 | 2.64 | 2.42 | 3.29M |
| January 23, 2026 | 2.65 | 2.64 | 2.64 | 2.69 | 2.6 | 709,500 |
| January 22, 2026 | 2.7 | 2.63 | 2.63 | 2.7 | 2.55 | 608,500 |
| January 21, 2026 | 2.65 | 2.69 | 2.69 | 2.7 | 2.58 | 864,500 |
| January 20, 2026 | 2.65 | 2.65 | 2.65 | 2.74 | 2.52 | 2.02M |
| January 19, 2026 | 2.85 | 2.77 | 2.77 | 2.85 | 2.69 | 1.65M |
| January 16, 2026 | 2.94 | 2.92 | 2.92 | 2.95 | 2.82 | 1.36M |
| January 15, 2026 | 2.96 | 2.94 | 2.94 | 3 | 2.86 | 849,000 |
| January 14, 2026 | 2.95 | 2.96 | 2.96 | 3.05 | 2.91 | 2.85M |
| January 13, 2026 | 2.82 | 2.95 | 2.95 | 3.18 | 2.82 | 4.55M |
| January 12, 2026 | 2.66 | 2.78 | 2.78 | 2.8 | 2.66 | 2M |
| January 09, 2026 | 2.85 | 2.68 | 2.68 | 2.85 | 2.67 | 2.26M |
| January 08, 2026 | 2.85 | 2.8 | 2.8 | 2.85 | 2.72 | 2.28M |
| January 07, 2026 | 2.7 | 2.85 | 2.85 | 2.85 | 2.68 | 1.79M |
| January 06, 2026 | 2.71 | 2.67 | 2.67 | 2.77 | 2.6 | 1.47M |
| January 05, 2026 | 2.5 | 2.72 | 2.72 | 2.75 | 2.44 | 1.88M |
| January 02, 2026 | 2.51 | 2.5 | 2.5 | 2.56 | 2.47 | 436,500 |
| December 31, 2025 | 2.5 | 2.51 | 2.51 | 2.59 | 2.5 | 559,000 |
| December 30, 2025 | 2.6 | 2.5 | 2.5 | 2.62 | 2.48 | 727,000 |
| December 29, 2025 | 2.67 | 2.5 | 2.5 | 2.73 | 2.46 | 1.52M |
| December 24, 2025 | 2.7 | 2.67 | 2.67 | 2.7 | 2.65 | 136,788 |
| December 23, 2025 | 2.6 | 2.73 | 2.73 | 2.8 | 2.6 | 896,000 |
| December 22, 2025 | 2.72 | 2.6 | 2.6 | 2.76 | 2.52 | 1.18M |
| December 19, 2025 | 2.72 | 2.71 | 2.71 | 2.85 | 2.68 | 846,000 |
| December 18, 2025 | 2.8 | 2.73 | 2.73 | 2.8 | 2.71 | 387,500 |
| December 17, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.78 | 862,000 |
| December 16, 2025 | 2.93 | 2.82 | 2.82 | 2.95 | 2.79 | 986,500 |
| December 15, 2025 | 3.03 | 2.93 | 2.93 | 3.05 | 2.93 | 716,000 |
| December 12, 2025 | 3.01 | 3.08 | 3.08 | 3.09 | 2.94 | 1.06M |
| December 11, 2025 | 3.07 | 3.01 | 3.01 | 3.19 | 3.01 | 780,000 |
| December 10, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.01 | 503,000 |
| December 09, 2025 | 3.24 | 3.09 | 3.09 | 3.24 | 3.04 | 1.45M |
| December 08, 2025 | 3.31 | 3.25 | 3.25 | 3.49 | 3.16 | 2.65M |
| December 05, 2025 | 3.01 | 3.08 | 3.08 | 3.1 | 2.95 | 954,500 |
| December 04, 2025 | 3 | 3.03 | 3.03 | 3.1 | 2.98 | 666,000 |
| December 03, 2025 | 3 | 3.06 | 3.06 | 3.07 | 2.9 | 933,500 |
| December 02, 2025 | 3.14 | 2.96 | 2.96 | 3.14 | 2.94 | 1.33M |
| December 01, 2025 | 3.13 | 3.12 | 3.12 | 3.22 | 3.05 | 594,500 |
| November 28, 2025 | 3.17 | 3.12 | 3.12 | 3.24 | 3.11 | 576,500 |
| November 27, 2025 | 3.38 | 3.18 | 3.18 | 3.38 | 3.15 | 207,500 |
| November 26, 2025 | 3.14 | 3.21 | 3.21 | 3.27 | 3.12 | 1.05M |
| November 25, 2025 | 3.25 | 3.14 | 3.14 | 3.26 | 3.1 | 581,000 |
| November 24, 2025 | 3.01 | 3.22 | 3.22 | 3.22 | 3.01 | 948,500 |
| November 21, 2025 | 3.15 | 3.05 | 3.05 | 3.18 | 2.97 | 1.33M |