3.45
-0.06(-1.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.44 | 3.45 | 3.45 | 3.56 | 3.44 | 28,000 |
| February 16, 2026 | 3.47 | 3.51 | 3.51 | 3.54 | 3.47 | 16,000 |
| February 13, 2026 | 3.45 | 3.45 | 3.45 | 3.52 | 3.44 | 84,000 |
| February 12, 2026 | 3.53 | 3.42 | 3.42 | 3.53 | 3.4 | 86,000 |
| February 11, 2026 | 3.51 | 3.48 | 3.48 | 3.51 | 3.4 | 60,000 |
| February 10, 2026 | 3.56 | 3.5 | 3.5 | 3.66 | 3.48 | 80,000 |
| February 09, 2026 | 3.65 | 3.5 | 3.5 | 3.65 | 3.5 | 22,000 |
| February 06, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0 |
| February 05, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10,000 |
| February 04, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 16,000 |
| February 03, 2026 | 3.48 | 3.49 | 3.49 | 3.49 | 3.48 | 66,000 |
| February 02, 2026 | 3.49 | 3.48 | 3.48 | 3.49 | 3.47 | 356,000 |
| January 30, 2026 | 3.4 | 3.48 | 3.48 | 3.5 | 3.4 | 82,000 |
| January 29, 2026 | 3.46 | 3.44 | 3.44 | 3.46 | 3.39 | 52,000 |
| January 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0 |
| January 27, 2026 | 3.41 | 3.48 | 3.48 | 3.48 | 3.41 | 22,000 |
| January 26, 2026 | 3.5 | 3.52 | 3.52 | 3.52 | 3.45 | 28,000 |
| January 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0 |
| January 22, 2026 | 3.48 | 3.49 | 3.49 | 3.49 | 3.44 | 16,000 |
| January 21, 2026 | 3.45 | 3.4 | 3.4 | 3.45 | 3.38 | 68,000 |
| January 20, 2026 | 3.47 | 3.44 | 3.44 | 3.47 | 3.4 | 200,000 |
| January 19, 2026 | 3.55 | 3.47 | 3.47 | 3.55 | 3.47 | 18,000 |
| January 16, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.48 | 20,000 |
| January 15, 2026 | 3.48 | 3.5 | 3.5 | 3.5 | 3.48 | 54,000 |
| January 14, 2026 | 3.52 | 3.5 | 3.5 | 3.52 | 3.48 | 50,000 |
| January 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.5 | 16,000 |
| January 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0 |
| January 09, 2026 | 3.51 | 3.49 | 3.49 | 3.51 | 3.4 | 156,000 |
| January 08, 2026 | 3.63 | 3.53 | 3.53 | 3.63 | 3.53 | 68,000 |
| January 07, 2026 | 3.55 | 3.54 | 3.54 | 3.55 | 3.53 | 52,000 |
| January 06, 2026 | 3.64 | 3.55 | 3.55 | 3.64 | 3.55 | 8,000 |
| January 05, 2026 | 3.54 | 3.58 | 3.58 | 3.58 | 3.53 | 12,000 |
| January 02, 2026 | 3.54 | 3.58 | 3.58 | 3.58 | 3.53 | 22,000 |
| December 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0 |
| December 30, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.58 | 12,000 |
| December 29, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.57 | 42,000 |
| December 24, 2025 | 3.5 | 3.75 | 3.75 | 3.75 | 3.5 | 86,243 |
| December 23, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 12,000 |
| December 22, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.5 | 18,000 |
| December 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 100,000 |
| December 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.47 | 36,000 |
| December 17, 2025 | 3.53 | 3.49 | 3.49 | 3.53 | 3.48 | 26,000 |
| December 16, 2025 | 3.55 | 3.51 | 3.51 | 3.55 | 3.48 | 42,000 |
| December 15, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.5 | 66,000 |
| December 12, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.47 | 40,000 |
| December 11, 2025 | 3.46 | 3.45 | 3.45 | 3.46 | 3.45 | 54,000 |
| December 10, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.45 | 300,000 |
| December 09, 2025 | 3.49 | 3.46 | 3.46 | 3.49 | 3.45 | 178,000 |
| December 08, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.49 | 400,000 |
| December 05, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.54 | 120,000 |
| December 04, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.6 | 34,000 |
| December 03, 2025 | 3.58 | 3.61 | 3.61 | 3.61 | 3.56 | 22,000 |
| December 02, 2025 | 3.66 | 3.61 | 3.61 | 3.66 | 3.61 | 38,000 |
| December 01, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.64 | 14,000 |
| November 28, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| November 27, 2025 | 3.74 | 3.71 | 3.71 | 3.74 | 3.71 | 18,000 |
| November 26, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.67 | 32,000 |
| November 25, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.65 | 32,000 |
| November 24, 2025 | 3.97 | 3.9 | 3.66 | 3.97 | 3.88 | 290,000 |
| November 21, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.85 | 112,000 |