2.91
-0.07(-2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.99 | 2.91 | 2.91 | 3 | 2.87 | 12.07M |
| February 16, 2026 | 2.99 | 2.98 | 2.98 | 3.02 | 2.96 | 5.62M |
| February 13, 2026 | 3 | 3.02 | 3.02 | 3.03 | 2.93 | 32.8M |
| February 12, 2026 | 2.94 | 3.01 | 3.01 | 3.03 | 2.93 | 33.92M |
| February 11, 2026 | 2.85 | 2.93 | 2.93 | 2.96 | 2.84 | 39.63M |
| February 10, 2026 | 2.96 | 2.84 | 2.84 | 2.98 | 2.77 | 90.77M |
| February 09, 2026 | 2.98 | 2.91 | 2.91 | 3.03 | 2.9 | 47.27M |
| February 06, 2026 | 3.18 | 2.9 | 2.9 | 3.21 | 2.87 | 113.89M |
| February 05, 2026 | 3.34 | 3.18 | 3.18 | 3.34 | 3.17 | 29.52M |
| February 04, 2026 | 3.35 | 3.36 | 3.36 | 3.41 | 3.29 | 28.89M |
| February 03, 2026 | 3.29 | 3.31 | 3.31 | 3.36 | 3.17 | 49M |
| February 02, 2026 | 3.72 | 3.17 | 3.17 | 3.72 | 3.14 | 147.39M |
| January 30, 2026 | 3.77 | 3.75 | 3.75 | 3.77 | 3.61 | 25.37M |
| January 29, 2026 | 3.78 | 3.8 | 3.8 | 3.8 | 3.64 | 39.54M |
| January 28, 2026 | 3.58 | 3.77 | 3.77 | 3.83 | 3.54 | 46.78M |
| January 27, 2026 | 3.47 | 3.58 | 3.58 | 3.58 | 3.42 | 21.47M |
| January 26, 2026 | 3.48 | 3.47 | 3.47 | 3.48 | 3.39 | 19.14M |
| January 23, 2026 | 3.35 | 3.45 | 3.45 | 3.45 | 3.27 | 29.73M |
| January 22, 2026 | 3.34 | 3.33 | 3.33 | 3.35 | 3.26 | 23.18M |
| January 21, 2026 | 3.43 | 3.34 | 3.34 | 3.43 | 3.3 | 24.71M |
| January 20, 2026 | 3.35 | 3.43 | 3.43 | 3.58 | 3.33 | 40.52M |
| January 19, 2026 | 3.28 | 3.34 | 3.34 | 3.41 | 3.22 | 40.76M |
| January 16, 2026 | 3.28 | 3.21 | 3.21 | 3.3 | 3.18 | 22.62M |
| January 15, 2026 | 3.21 | 3.22 | 3.22 | 3.33 | 3.19 | 25.56M |
| January 14, 2026 | 3.26 | 3.24 | 3.24 | 3.3 | 3.2 | 35.07M |
| January 13, 2026 | 3.29 | 3.26 | 3.26 | 3.3 | 3.21 | 22.64M |
| January 12, 2026 | 3.39 | 3.27 | 3.27 | 3.43 | 3.18 | 57M |
| January 09, 2026 | 3.3 | 3.4 | 3.4 | 3.44 | 3.27 | 34.83M |
| January 08, 2026 | 3.24 | 3.3 | 3.3 | 3.32 | 3.22 | 21.84M |
| January 07, 2026 | 3.25 | 3.26 | 3.26 | 3.32 | 3.2 | 21.45M |
| January 06, 2026 | 3.26 | 3.23 | 3.23 | 3.28 | 3.2 | 26.62M |
| January 05, 2026 | 3.11 | 3.26 | 3.26 | 3.28 | 3.11 | 41.04M |
| January 02, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.02 | 8.98M |
| December 31, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 9.93M |
| December 30, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 2.98 | 28.97M |
| December 29, 2025 | 2.88 | 3.06 | 3.06 | 3.12 | 2.88 | 56.71M |
| December 24, 2025 | 2.86 | 2.86 | 2.86 | 2.89 | 2.83 | 7.92M |
| December 23, 2025 | 2.9 | 2.86 | 2.86 | 2.93 | 2.85 | 21.61M |
| December 22, 2025 | 2.91 | 2.87 | 2.87 | 2.93 | 2.85 | 20.93M |
| December 19, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.83 | 22.83M |
| December 18, 2025 | 2.95 | 2.89 | 2.89 | 2.95 | 2.86 | 23.4M |
| December 17, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.91 | 9.23M |
| December 16, 2025 | 2.99 | 2.93 | 2.93 | 2.99 | 2.91 | 14.08M |
| December 15, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.96 | 12.96M |
| December 12, 2025 | 2.96 | 3 | 3 | 3.01 | 2.92 | 11.66M |
| December 11, 2025 | 2.96 | 2.92 | 2.92 | 3 | 2.91 | 12.24M |
| December 10, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.9 | 12.89M |
| December 09, 2025 | 3.12 | 2.96 | 2.96 | 3.12 | 2.93 | 38.73M |
| December 08, 2025 | 3.18 | 3.07 | 3.07 | 3.19 | 3.05 | 22.94M |
| December 05, 2025 | 3.05 | 3.18 | 3.18 | 3.18 | 3.02 | 39.32M |
| December 04, 2025 | 2.98 | 3.03 | 3.03 | 3.04 | 2.98 | 13.36M |
| December 03, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.93 | 7.87M |
| December 02, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.92 | 12.23M |
| December 01, 2025 | 3.06 | 2.97 | 2.97 | 3.07 | 2.94 | 25.53M |
| November 28, 2025 | 2.98 | 3.04 | 3.04 | 3.07 | 2.97 | 21.01M |
| November 27, 2025 | 2.92 | 2.98 | 2.98 | 3 | 2.92 | 26.37M |
| November 26, 2025 | 2.93 | 2.92 | 2.92 | 2.98 | 2.9 | 18.7M |
| November 25, 2025 | 2.91 | 2.93 | 2.93 | 2.99 | 2.9 | 31.01M |
| November 24, 2025 | 2.73 | 2.88 | 2.88 | 2.89 | 2.72 | 53.54M |
| November 21, 2025 | 2.85 | 2.73 | 2.73 | 2.85 | 2.72 | 73.57M |