3.66
+0.06(+1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.6 | 3.66 | 3.66 | 3.68 | 3.56 | 541,000 |
| February 16, 2026 | 3.58 | 3.6 | 3.6 | 3.6 | 3.48 | 94,000 |
| February 13, 2026 | 3.65 | 3.58 | 3.58 | 3.66 | 3.57 | 311,000 |
| February 12, 2026 | 3.6 | 3.65 | 3.65 | 3.75 | 3.58 | 727,000 |
| February 11, 2026 | 3.59 | 3.6 | 3.6 | 3.62 | 3.53 | 173,000 |
| February 10, 2026 | 3.6 | 3.6 | 3.6 | 3.69 | 3.6 | 350,000 |
| February 09, 2026 | 3.45 | 3.6 | 3.6 | 3.68 | 3.41 | 1.05M |
| February 06, 2026 | 3.45 | 3.45 | 3.45 | 3.52 | 3.38 | 756,000 |
| February 05, 2026 | 3.68 | 3.47 | 3.47 | 3.73 | 3.47 | 805,000 |
| February 04, 2026 | 3.7 | 3.73 | 3.73 | 3.85 | 3.57 | 1.89M |
| February 03, 2026 | 3.37 | 3.69 | 3.69 | 3.73 | 3.37 | 2.26M |
| February 02, 2026 | 3.48 | 3.37 | 3.37 | 3.48 | 3.32 | 569,000 |
| January 30, 2026 | 3.5 | 3.53 | 3.53 | 3.66 | 3.5 | 792,000 |
| January 29, 2026 | 3.44 | 3.64 | 3.64 | 3.74 | 3.44 | 2.34M |
| January 28, 2026 | 3.32 | 3.44 | 3.44 | 3.63 | 3.16 | 4.32M |
| January 27, 2026 | 3.54 | 3.45 | 3.45 | 3.55 | 3.45 | 723,000 |
| January 26, 2026 | 3.82 | 3.54 | 3.54 | 3.82 | 3.51 | 1.1M |
| January 23, 2026 | 3.83 | 3.82 | 3.82 | 3.88 | 3.74 | 1.29M |
| January 22, 2026 | 3.7 | 3.83 | 3.83 | 3.9 | 3.7 | 1.94M |
| January 21, 2026 | 3.68 | 3.7 | 3.7 | 3.75 | 3.56 | 1.18M |
| January 20, 2026 | 3.52 | 3.68 | 3.68 | 3.75 | 3.52 | 2.02M |
| January 19, 2026 | 3.61 | 3.54 | 3.54 | 3.75 | 3.37 | 936,400 |
| January 16, 2026 | 3.87 | 3.6 | 3.6 | 3.87 | 3.6 | 722,000 |
| January 15, 2026 | 3.83 | 3.79 | 3.79 | 3.89 | 3.79 | 330,000 |
| January 14, 2026 | 3.88 | 3.83 | 3.83 | 3.96 | 3.77 | 187,000 |
| January 13, 2026 | 3.79 | 3.77 | 3.77 | 3.89 | 3.76 | 381,000 |
| January 12, 2026 | 3.99 | 3.78 | 3.78 | 4.04 | 3.7 | 868,000 |
| January 09, 2026 | 3.73 | 3.95 | 3.95 | 4 | 3.73 | 637,000 |
| January 08, 2026 | 3.89 | 3.81 | 3.81 | 3.89 | 3.73 | 459,000 |
| January 07, 2026 | 3.96 | 3.79 | 3.79 | 3.96 | 3.73 | 1.22M |
| January 06, 2026 | 3.96 | 4.07 | 4.07 | 4.1 | 3.92 | 914,000 |
| January 05, 2026 | 4.12 | 3.96 | 3.96 | 4.12 | 3.96 | 687,000 |
| January 02, 2026 | 3.9 | 4.12 | 4.12 | 4.19 | 3.9 | 439,000 |
| December 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 9,000 |
| December 30, 2025 | 3.95 | 3.99 | 3.99 | 3.99 | 3.87 | 137,900 |
| December 29, 2025 | 3.99 | 3.87 | 3.87 | 4 | 3.85 | 788,600 |
| December 24, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.97 | 69,000 |
| December 23, 2025 | 4 | 3.97 | 3.97 | 4.06 | 3.93 | 299,000 |
| December 22, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.01 | 157,000 |
| December 19, 2025 | 4.2 | 4.1 | 4.1 | 4.23 | 4.1 | 377,000 |
| December 18, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.05 | 69,000 |
| December 17, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.02 | 759,000 |
| December 16, 2025 | 4.09 | 4.16 | 4.16 | 4.23 | 4 | 1.04M |
| December 15, 2025 | 4.13 | 3.98 | 3.98 | 4.24 | 3.9 | 1.71M |
| December 12, 2025 | 4.13 | 4.07 | 4.07 | 4.18 | 4.05 | 765,000 |
| December 11, 2025 | 4.21 | 4.13 | 4.13 | 4.33 | 4.12 | 797,000 |
| December 10, 2025 | 4.47 | 4.3 | 4.3 | 4.47 | 4.3 | 378,000 |
| December 09, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.4 | 282,000 |
| December 08, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.4 | 265,000 |
| December 05, 2025 | 4.35 | 4.6 | 4.6 | 4.68 | 4.35 | 592,000 |
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.26 | 36,000 |
| December 03, 2025 | 4.5 | 4.4 | 4.4 | 4.54 | 4.2 | 2.12M |
| December 02, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.53 | 297,000 |
| December 01, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.59 | 95,000 |
| November 28, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.51 | 203,000 |
| November 27, 2025 | 4.58 | 4.6 | 4.6 | 4.67 | 4.52 | 260,000 |
| November 26, 2025 | 4.49 | 4.52 | 4.52 | 4.56 | 4.41 | 205,000 |
| November 25, 2025 | 4.49 | 4.39 | 4.39 | 4.51 | 4.36 | 600,000 |
| November 24, 2025 | 4.59 | 4.48 | 4.48 | 4.59 | 4.43 | 433,000 |
| November 21, 2025 | 4.61 | 4.59 | 4.59 | 4.68 | 4.51 | 900,000 |