3.86
-0.05(-1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.91 | 3.86 | 3.86 | 3.91 | 3.74 | 12.31M |
| February 16, 2026 | 3.95 | 3.91 | 3.91 | 3.95 | 3.78 | 4.22M |
| February 13, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.91 | 27.31M |
| February 12, 2026 | 3.85 | 3.98 | 3.98 | 4.14 | 3.85 | 95.01M |
| February 11, 2026 | 3.73 | 3.83 | 3.83 | 3.91 | 3.65 | 70.17M |
| February 10, 2026 | 3.79 | 3.72 | 3.72 | 3.84 | 3.71 | 18.45M |
| February 09, 2026 | 3.72 | 3.78 | 3.78 | 3.9 | 3.7 | 37.87M |
| February 06, 2026 | 3.69 | 3.67 | 3.67 | 3.73 | 3.64 | 15.41M |
| February 05, 2026 | 3.76 | 3.72 | 3.72 | 3.81 | 3.67 | 38.05M |
| February 04, 2026 | 3.58 | 3.78 | 3.78 | 3.84 | 3.53 | 78.45M |
| February 03, 2026 | 3.61 | 3.56 | 3.56 | 3.71 | 3.51 | 37.69M |
| February 02, 2026 | 3.54 | 3.58 | 3.58 | 3.66 | 3.52 | 60.43M |
| January 30, 2026 | 4.03 | 3.8 | 3.8 | 4.05 | 3.76 | 56.61M |
| January 29, 2026 | 3.74 | 4.04 | 4.04 | 4.12 | 3.71 | 179.76M |
| January 28, 2026 | 3.7 | 3.74 | 3.74 | 3.79 | 3.66 | 65.06M |
| January 27, 2026 | 3.64 | 3.61 | 3.61 | 3.67 | 3.57 | 18.44M |
| January 26, 2026 | 3.65 | 3.63 | 3.63 | 3.74 | 3.57 | 32.87M |
| January 23, 2026 | 3.63 | 3.66 | 3.66 | 3.68 | 3.6 | 26.23M |
| January 22, 2026 | 3.68 | 3.64 | 3.64 | 3.71 | 3.6 | 30.77M |
| January 21, 2026 | 3.49 | 3.68 | 3.68 | 3.71 | 3.49 | 91.56M |
| January 20, 2026 | 3.45 | 3.48 | 3.48 | 3.6 | 3.44 | 45.3M |
| January 19, 2026 | 3.46 | 3.45 | 3.45 | 3.53 | 3.44 | 23.59M |
| January 16, 2026 | 3.61 | 3.5 | 3.5 | 3.63 | 3.47 | 35.67M |
| January 15, 2026 | 3.38 | 3.59 | 3.59 | 3.64 | 3.37 | 120.57M |
| January 14, 2026 | 3.39 | 3.36 | 3.36 | 3.42 | 3.32 | 33.34M |
| January 13, 2026 | 3.41 | 3.37 | 3.37 | 3.49 | 3.37 | 34.98M |
| January 12, 2026 | 3.48 | 3.38 | 3.38 | 3.48 | 3.37 | 47.85M |
| January 09, 2026 | 3.46 | 3.48 | 3.48 | 3.59 | 3.42 | 65.86M |
| January 08, 2026 | 3.35 | 3.5 | 3.5 | 3.55 | 3.3 | 85.8M |
| January 07, 2026 | 3.43 | 3.35 | 3.35 | 3.47 | 3.32 | 35.95M |
| January 06, 2026 | 3.41 | 3.42 | 3.42 | 3.52 | 3.38 | 50.01M |
| January 05, 2026 | 3.32 | 3.41 | 3.41 | 3.52 | 3.31 | 53.98M |
| January 02, 2026 | 3.28 | 3.37 | 3.37 | 3.37 | 3.22 | 6.8M |
| December 31, 2025 | 3.35 | 3.28 | 3.28 | 3.36 | 3.28 | 25.84M |
| December 30, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.28 | 32.08M |
| December 29, 2025 | 3.38 | 3.36 | 3.36 | 3.46 | 3.34 | 44.56M |
| December 24, 2025 | 3.43 | 3.39 | 3.39 | 3.47 | 3.39 | 23.04M |
| December 23, 2025 | 3.56 | 3.46 | 3.46 | 3.56 | 3.42 | 38.56M |
| December 22, 2025 | 3.61 | 3.54 | 3.54 | 3.72 | 3.53 | 42.29M |
| December 19, 2025 | 3.55 | 3.61 | 3.61 | 3.64 | 3.53 | 40.62M |
| December 18, 2025 | 3.57 | 3.55 | 3.55 | 3.64 | 3.54 | 31.1M |
| December 17, 2025 | 3.62 | 3.62 | 3.62 | 3.67 | 3.53 | 55.85M |
| December 16, 2025 | 3.49 | 3.59 | 3.59 | 3.73 | 3.49 | 102.54M |
| December 15, 2025 | 3.48 | 3.49 | 3.49 | 3.59 | 3.47 | 65.1M |
| December 12, 2025 | 3.77 | 3.69 | 3.69 | 3.93 | 3.67 | 94.35M |
| December 11, 2025 | 3.8 | 3.72 | 3.72 | 3.87 | 3.59 | 126.36M |
| December 10, 2025 | 3.35 | 3.78 | 3.78 | 3.96 | 3.31 | 309.92M |
| December 09, 2025 | 3.47 | 3.34 | 3.34 | 3.49 | 3.33 | 56.78M |
| December 08, 2025 | 3.56 | 3.46 | 3.46 | 3.61 | 3.45 | 50.89M |
| December 05, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.52 | 51.72M |
| December 04, 2025 | 3.56 | 3.6 | 3.6 | 3.7 | 3.54 | 42.86M |
| December 03, 2025 | 3.66 | 3.55 | 3.55 | 3.68 | 3.53 | 39.35M |
| December 02, 2025 | 3.56 | 3.66 | 3.66 | 3.71 | 3.54 | 58.85M |
| December 01, 2025 | 3.62 | 3.53 | 3.53 | 3.67 | 3.53 | 56.19M |
| November 28, 2025 | 3.6 | 3.64 | 3.64 | 3.7 | 3.5 | 105.71M |
| November 27, 2025 | 3.67 | 3.58 | 3.58 | 3.73 | 3.55 | 186.89M |
| November 26, 2025 | 4.14 | 3.88 | 3.88 | 4.15 | 3.88 | 140.1M |
| November 25, 2025 | 4.23 | 4.14 | 4.14 | 4.25 | 4.14 | 35.19M |
| November 24, 2025 | 4.21 | 4.19 | 4.19 | 4.3 | 4.19 | 33.92M |
| November 21, 2025 | 4.19 | 4.19 | 4.19 | 4.28 | 4.14 | 42.27M |
