3.43
+0.07(+2.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.35 | 3.43 | 3.43 | 3.5 | 3.35 | 15.27M |
| February 16, 2026 | 3.36 | 3.36 | 3.36 | 3.41 | 3.31 | 7.84M |
| February 13, 2026 | 3.43 | 3.36 | 3.36 | 3.43 | 3.25 | 27.3M |
| February 12, 2026 | 3.43 | 3.43 | 3.43 | 3.47 | 3.34 | 59.41M |
| February 11, 2026 | 3.39 | 3.45 | 3.45 | 3.6 | 3.37 | 40.6M |
| February 10, 2026 | 3.16 | 3.36 | 3.36 | 3.39 | 3.16 | 30.52M |
| February 09, 2026 | 3.13 | 3.16 | 3.16 | 3.2 | 3.08 | 11.26M |
| February 06, 2026 | 3.18 | 3.16 | 3.16 | 3.22 | 3.14 | 14.17M |
| February 05, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.07 | 28.37M |
| February 04, 2026 | 3.14 | 3.15 | 3.15 | 3.19 | 3.11 | 18.16M |
| February 03, 2026 | 3.04 | 3.13 | 3.13 | 3.13 | 3.02 | 11.62M |
| February 02, 2026 | 3.07 | 3.04 | 3.04 | 3.1 | 2.96 | 21.53M |
| January 30, 2026 | 3.08 | 3.07 | 3.07 | 3.08 | 2.97 | 16.2M |
| January 29, 2026 | 3.12 | 3.09 | 3.09 | 3.12 | 3.04 | 14.64M |
| January 28, 2026 | 3.06 | 3.12 | 3.12 | 3.13 | 3.02 | 17.73M |
| January 27, 2026 | 3 | 3.03 | 3.03 | 3.07 | 2.97 | 21.45M |
| January 26, 2026 | 2.89 | 3.01 | 3.01 | 3.02 | 2.87 | 25.08M |
| January 23, 2026 | 2.85 | 2.94 | 2.94 | 2.94 | 2.84 | 22.33M |
| January 22, 2026 | 2.73 | 2.94 | 2.94 | 2.96 | 2.71 | 52.81M |
| January 21, 2026 | 2.65 | 2.7 | 2.7 | 2.74 | 2.64 | 12.77M |
| January 20, 2026 | 2.64 | 2.66 | 2.66 | 2.67 | 2.62 | 12.28M |
| January 19, 2026 | 2.58 | 2.64 | 2.64 | 2.67 | 2.56 | 12.99M |
| January 16, 2026 | 2.52 | 2.58 | 2.58 | 2.61 | 2.52 | 12.16M |
| January 15, 2026 | 2.51 | 2.57 | 2.57 | 2.57 | 2.46 | 11.75M |
| January 14, 2026 | 2.51 | 2.51 | 2.51 | 2.52 | 2.47 | 16.18M |
| January 13, 2026 | 2.53 | 2.51 | 2.51 | 2.53 | 2.48 | 10.64M |
| January 12, 2026 | 2.43 | 2.48 | 2.48 | 2.51 | 2.43 | 10.29M |
| January 09, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.38 | 11.58M |
| January 08, 2026 | 2.4 | 2.41 | 2.41 | 2.45 | 2.39 | 5.24M |
| January 07, 2026 | 2.42 | 2.42 | 2.42 | 2.46 | 2.4 | 9.15M |
| January 06, 2026 | 2.4 | 2.42 | 2.42 | 2.46 | 2.39 | 6.87M |
| January 05, 2026 | 2.35 | 2.4 | 2.4 | 2.41 | 2.35 | 9.26M |
| January 02, 2026 | 2.32 | 2.36 | 2.36 | 2.36 | 2.31 | 3.01M |
| December 31, 2025 | 2.37 | 2.33 | 2.33 | 2.38 | 2.32 | 5.13M |
| December 30, 2025 | 2.32 | 2.37 | 2.37 | 2.4 | 2.31 | 5.74M |
| December 29, 2025 | 2.33 | 2.34 | 2.34 | 2.37 | 2.31 | 11.04M |
| December 24, 2025 | 2.32 | 2.33 | 2.33 | 2.34 | 2.31 | 2.38M |
| December 23, 2025 | 2.33 | 2.33 | 2.33 | 2.36 | 2.31 | 5.82M |
| December 22, 2025 | 2.28 | 2.33 | 2.33 | 2.34 | 2.28 | 5.01M |
| December 19, 2025 | 2.33 | 2.32 | 2.32 | 2.34 | 2.3 | 12.07M |
| December 18, 2025 | 2.28 | 2.33 | 2.33 | 2.35 | 2.24 | 22.68M |
| December 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.23 | 23.47M |
| December 16, 2025 | 2.37 | 2.27 | 2.27 | 2.37 | 2.25 | 43.7M |
| December 15, 2025 | 2.43 | 2.36 | 2.36 | 2.43 | 2.33 | 51.58M |
| December 12, 2025 | 2.47 | 2.44 | 2.44 | 2.47 | 2.39 | 69.39M |
| December 11, 2025 | 2.48 | 2.46 | 2.46 | 2.48 | 2.37 | 40.2M |
| December 10, 2025 | 2.65 | 2.46 | 2.46 | 2.66 | 2.39 | 105.9M |
| December 09, 2025 | 2.75 | 2.64 | 2.64 | 2.75 | 2.6 | 16.09M |
| December 08, 2025 | 2.74 | 2.75 | 2.75 | 2.78 | 2.7 | 26.15M |
| December 05, 2025 | 2.77 | 2.74 | 2.74 | 2.8 | 2.68 | 18.84M |
| December 04, 2025 | 2.65 | 2.76 | 2.76 | 2.8 | 2.65 | 31.89M |
| December 03, 2025 | 2.66 | 2.64 | 2.64 | 2.7 | 2.62 | 9.66M |
| December 02, 2025 | 2.72 | 2.7 | 2.7 | 2.74 | 2.65 | 10.59M |
| December 01, 2025 | 2.6 | 2.71 | 2.71 | 2.72 | 2.58 | 19.17M |
| November 28, 2025 | 2.47 | 2.6 | 2.6 | 2.64 | 2.47 | 18.71M |
| November 27, 2025 | 2.51 | 2.5 | 2.5 | 2.52 | 2.41 | 22.38M |
| November 26, 2025 | 2.57 | 2.51 | 2.51 | 2.57 | 2.48 | 15.55M |
| November 25, 2025 | 2.52 | 2.57 | 2.57 | 2.62 | 2.5 | 12.96M |
| November 24, 2025 | 2.6 | 2.52 | 2.52 | 2.61 | 2.52 | 13.51M |
| November 21, 2025 | 2.63 | 2.61 | 2.61 | 2.64 | 2.6 | 13.36M |