3.13
-0.01(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.14 | 3.13 | 3.13 | 3.14 | 3.09 | 8.29M |
| February 16, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 3.11 | 6.09M |
| February 13, 2026 | 3.12 | 3.11 | 3.11 | 3.12 | 3.09 | 24.32M |
| February 12, 2026 | 3.1 | 3.12 | 3.12 | 3.16 | 3.1 | 18.46M |
| February 11, 2026 | 3.1 | 3.1 | 3.1 | 3.11 | 3.06 | 23.28M |
| February 10, 2026 | 3.12 | 3.1 | 3.1 | 3.12 | 3.09 | 14.03M |
| February 09, 2026 | 3.11 | 3.12 | 3.12 | 3.14 | 3.1 | 17.95M |
| February 06, 2026 | 3.09 | 3.09 | 3.09 | 3.11 | 3.05 | 12.11M |
| February 05, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.06 | 50.16M |
| February 04, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.12 | 64.95M |
| February 03, 2026 | 3.2 | 3.22 | 3.22 | 3.23 | 3.2 | 18.27M |
| February 02, 2026 | 3.26 | 3.19 | 3.19 | 3.26 | 3.16 | 38.42M |
| January 30, 2026 | 3.32 | 3.26 | 3.26 | 3.32 | 3.26 | 34.59M |
| January 29, 2026 | 3.3 | 3.32 | 3.32 | 3.33 | 3.26 | 30.82M |
| January 28, 2026 | 3.28 | 3.32 | 3.32 | 3.33 | 3.24 | 27.71M |
| January 27, 2026 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 20.12M |
| January 26, 2026 | 3.26 | 3.31 | 3.31 | 3.31 | 3.25 | 29.06M |
| January 23, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 37.17M |
| January 22, 2026 | 3.28 | 3.33 | 3.33 | 3.34 | 3.28 | 36.1M |
| January 21, 2026 | 3.26 | 3.28 | 3.28 | 3.28 | 3.23 | 18.62M |
| January 20, 2026 | 3.23 | 3.26 | 3.26 | 3.27 | 3.22 | 17.32M |
| January 19, 2026 | 3.24 | 3.23 | 3.23 | 3.27 | 3.22 | 24.66M |
| January 16, 2026 | 3.23 | 3.23 | 3.23 | 3.26 | 3.21 | 29.89M |
| January 15, 2026 | 3.24 | 3.22 | 3.22 | 3.26 | 3.2 | 33.75M |
| January 14, 2026 | 3.25 | 3.23 | 3.23 | 3.28 | 3.2 | 39.99M |
| January 13, 2026 | 3.23 | 3.25 | 3.25 | 3.27 | 3.22 | 36.44M |
| January 12, 2026 | 3.23 | 3.22 | 3.22 | 3.25 | 3.2 | 32.12M |
| January 09, 2026 | 3.26 | 3.24 | 3.24 | 3.26 | 3.22 | 19.43M |
| January 08, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | 16.7M |
| January 07, 2026 | 3.27 | 3.24 | 3.24 | 3.29 | 3.23 | 19.45M |
| January 06, 2026 | 3.29 | 3.27 | 3.27 | 3.31 | 3.24 | 16.02M |
| January 05, 2026 | 3.26 | 3.29 | 3.29 | 3.33 | 3.25 | 19.68M |
| January 02, 2026 | 3.23 | 3.28 | 3.28 | 3.28 | 3.23 | 3.08M |
| December 31, 2025 | 3.28 | 3.23 | 3.23 | 3.28 | 3.2 | 7.53M |
| December 30, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.24 | 9.83M |
| December 29, 2025 | 3.39 | 3.31 | 3.31 | 3.4 | 3.29 | 13.7M |
| December 24, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.35 | 5.67M |
| December 23, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.34 | 8.8M |
| December 22, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.32 | 10.22M |
| December 19, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.36 | 8.22M |
| December 18, 2025 | 3.38 | 3.39 | 3.39 | 3.39 | 3.36 | 4.82M |
| December 17, 2025 | 3.42 | 3.38 | 3.38 | 3.42 | 3.36 | 4.64M |
| December 16, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.38 | 10.48M |
| December 15, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.41 | 15.23M |
| December 12, 2025 | 3.34 | 3.44 | 3.44 | 3.47 | 3.34 | 14.55M |
| December 11, 2025 | 3.41 | 3.36 | 3.36 | 3.41 | 3.34 | 10.18M |
| December 10, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.36 | 6.84M |
| December 09, 2025 | 3.46 | 3.39 | 3.39 | 3.46 | 3.37 | 12.4M |
| December 08, 2025 | 3.48 | 3.44 | 3.44 | 3.48 | 3.43 | 6.32M |
| December 05, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | 7.23M |
| December 04, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.43 | 5.8M |
| December 03, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.44 | 9.7M |
| December 02, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.44 | 10.16M |
| December 01, 2025 | 3.41 | 3.44 | 3.44 | 3.46 | 3.41 | 5.63M |
| November 28, 2025 | 3.46 | 3.43 | 3.43 | 3.46 | 3.42 | 5.88M |
| November 27, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.42 | 5.83M |
| November 26, 2025 | 3.46 | 3.44 | 3.44 | 3.46 | 3.4 | 8.61M |
| November 25, 2025 | 3.41 | 3.44 | 3.44 | 3.44 | 3.38 | 7.24M |
| November 24, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.35 | 9.63M |
| November 21, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.36 | 18.07M |