1.15
+0.04(+3.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.1 | 1.15 | 1.15 | 1.16 | 1.1 | 45,000 |
| February 16, 2026 | 1.09 | 1.11 | 1.11 | 1.16 | 1.09 | 61,250 |
| February 13, 2026 | 1.08 | 1.09 | 1.09 | 1.11 | 1.07 | 198,250 |
| February 12, 2026 | 1.07 | 1.1 | 1.1 | 1.11 | 1.06 | 239,500 |
| February 11, 2026 | 1.08 | 1.11 | 1.11 | 1.11 | 1.05 | 131,750 |
| February 10, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.08 | 80,250 |
| February 09, 2026 | 1.1 | 1.15 | 1.15 | 1.15 | 1.09 | 45,770 |
| February 06, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.09 | 70,500 |
| February 05, 2026 | 1.15 | 1.12 | 1.12 | 1.2 | 1.07 | 314,750 |
| February 04, 2026 | 1.08 | 1.12 | 1.12 | 1.6 | 1.05 | 2.13M |
| February 03, 2026 | 1.01 | 1.03 | 1.03 | 1.09 | 1.01 | 58,000 |
| February 02, 2026 | 1.09 | 1.04 | 1.04 | 1.1 | 1.02 | 222,500 |
| January 30, 2026 | 1.08 | 1.09 | 1.09 | 1.1 | 1.07 | 40,500 |
| January 29, 2026 | 1.09 | 1.1 | 1.1 | 1.17 | 1.08 | 660,500 |
| January 28, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.08 | 24,750 |
| January 27, 2026 | 1.11 | 1.07 | 1.07 | 1.12 | 1.04 | 257,000 |
| January 26, 2026 | 1.18 | 1.15 | 1.15 | 1.19 | 1.05 | 17,750 |
| January 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| January 22, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.23 | 264,250 |
| January 21, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 62,750 |
| January 20, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.25 | 90,250 |
| January 19, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.25 | 17,875 |
| January 16, 2026 | 1.26 | 1.25 | 1.25 | 1.4 | 1.25 | 200,500 |
| January 15, 2026 | 1.27 | 1.3 | 1.3 | 1.4 | 1.25 | 53,000 |
| January 14, 2026 | 1.25 | 1.41 | 1.41 | 1.41 | 1.25 | 60,750 |
| January 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| January 12, 2026 | 1.2 | 1.23 | 1.23 | 1.24 | 1.15 | 104,500 |
| January 09, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 15,000 |
| January 08, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 1,500 |
| January 07, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| January 06, 2026 | 1.27 | 1.25 | 1.25 | 1.32 | 1.21 | 71,750 |
| January 05, 2026 | 1.27 | 1.35 | 1.35 | 1.45 | 1.2 | 37,500 |
| January 02, 2026 | 1.24 | 1.26 | 1.26 | 1.26 | 1.24 | 8,750 |
| December 31, 2025 | 1.2 | 1.25 | 1.25 | 1.25 | 1.2 | 27,750 |
| December 30, 2025 | 1.26 | 1.26 | 1.26 | 1.49 | 1.24 | 125,141 |
| December 29, 2025 | 1.29 | 1.26 | 1.26 | 1.3 | 1.21 | 134,250 |
| December 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 10,000 |
| December 23, 2025 | 1.37 | 1.36 | 1.36 | 1.39 | 1.36 | 33,500 |
| December 22, 2025 | 1.4 | 1.39 | 1.39 | 1.42 | 1.34 | 379,500 |
| December 19, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.4 | 312,500 |
| December 18, 2025 | 1.37 | 1.34 | 1.34 | 1.37 | 1.34 | 52,500 |
| December 17, 2025 | 1.4 | 1.36 | 1.36 | 1.46 | 1.28 | 533,250 |
| December 16, 2025 | 1.44 | 1.43 | 1.43 | 1.44 | 1.33 | 7,000 |
| December 15, 2025 | 1.33 | 1.44 | 1.44 | 1.45 | 1.3 | 2,750 |
| December 12, 2025 | 1.4 | 1.44 | 1.44 | 1.44 | 1.33 | 355,500 |
| December 11, 2025 | 1.4 | 1.44 | 1.44 | 1.44 | 1.37 | 3,000 |
| December 10, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.44 | 5,750 |
| December 09, 2025 | 1.35 | 1.44 | 1.44 | 1.44 | 1.35 | 6,750 |
| December 08, 2025 | 1.4 | 1.44 | 1.44 | 1.44 | 1.4 | 1,750 |
| December 05, 2025 | 1.4 | 1.44 | 1.44 | 1.44 | 1.4 | 6,500 |
| December 04, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8,000 |
| December 03, 2025 | 1.4 | 1.44 | 1.44 | 1.48 | 1.4 | 32,750 |
| December 02, 2025 | 1.41 | 1.43 | 1.43 | 1.44 | 1.4 | 8,250 |
| December 01, 2025 | 1.47 | 1.42 | 1.42 | 1.5 | 1.4 | 71,750 |
| November 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| November 27, 2025 | 1.46 | 1.47 | 1.47 | 1.54 | 1.4 | 78,750 |
| November 26, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.41 | 81,750 |
| November 25, 2025 | 1.41 | 1.49 | 1.49 | 1.54 | 1.41 | 372,250 |
| November 24, 2025 | 1.45 | 1.53 | 1.53 | 1.54 | 1.45 | 23,250 |
| November 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3,000 |