2.99
+0.13(+4.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.9 | 2.99 | 2.99 | 3 | 2.85 | 16.64M |
| February 16, 2026 | 2.81 | 2.86 | 2.86 | 2.91 | 2.78 | 6.92M |
| February 13, 2026 | 2.84 | 2.83 | 2.83 | 2.88 | 2.79 | 19.55M |
| February 12, 2026 | 2.68 | 2.89 | 2.89 | 2.89 | 2.63 | 35.56M |
| February 11, 2026 | 2.67 | 2.66 | 2.66 | 2.7 | 2.61 | 5.44M |
| February 10, 2026 | 2.61 | 2.67 | 2.67 | 2.73 | 2.59 | 17.88M |
| February 09, 2026 | 2.34 | 2.63 | 2.63 | 2.66 | 2.34 | 62.52M |
| February 06, 2026 | 2.39 | 2.24 | 2.24 | 2.39 | 2.23 | 35.24M |
| February 05, 2026 | 2.42 | 2.46 | 2.46 | 2.56 | 2.36 | 26.99M |
| February 04, 2026 | 2.44 | 2.42 | 2.42 | 2.44 | 2.35 | 11.05M |
| February 03, 2026 | 2.38 | 2.43 | 2.43 | 2.46 | 2.34 | 17.32M |
| February 02, 2026 | 2.45 | 2.3 | 2.3 | 2.53 | 2.23 | 34.35M |
| January 30, 2026 | 2.47 | 2.45 | 2.45 | 2.5 | 2.38 | 23.41M |
| January 29, 2026 | 2.48 | 2.48 | 2.48 | 2.5 | 2.43 | 21.02M |
| January 28, 2026 | 2.42 | 2.49 | 2.49 | 2.53 | 2.38 | 32.19M |
| January 27, 2026 | 2.37 | 2.38 | 2.38 | 2.42 | 2.31 | 24.63M |
| January 26, 2026 | 2.42 | 2.37 | 2.37 | 2.46 | 2.34 | 16.9M |
| January 23, 2026 | 2.31 | 2.4 | 2.4 | 2.4 | 2.3 | 10.27M |
| January 22, 2026 | 2.36 | 2.29 | 2.29 | 2.41 | 2.28 | 11.02M |
| January 21, 2026 | 2.24 | 2.38 | 2.38 | 2.39 | 2.23 | 16.5M |
| January 20, 2026 | 2.36 | 2.25 | 2.25 | 2.37 | 2.2 | 20.39M |
| January 19, 2026 | 2.39 | 2.38 | 2.38 | 2.42 | 2.31 | 16.61M |
| January 16, 2026 | 2.26 | 2.38 | 2.38 | 2.42 | 2.26 | 32.45M |
| January 15, 2026 | 2.24 | 2.21 | 2.21 | 2.25 | 2.16 | 18.36M |
| January 14, 2026 | 2.22 | 2.26 | 2.26 | 2.33 | 2.19 | 25.62M |
| January 13, 2026 | 2.24 | 2.23 | 2.23 | 2.28 | 2.13 | 27.07M |
| January 12, 2026 | 2.14 | 2.22 | 2.22 | 2.23 | 2.13 | 20.56M |
| January 09, 2026 | 2.11 | 2.15 | 2.15 | 2.16 | 2.09 | 15.15M |
| January 08, 2026 | 2.01 | 2.09 | 2.09 | 2.14 | 2 | 27.37M |
| January 07, 2026 | 1.89 | 2.01 | 2.01 | 2.07 | 1.86 | 44.73M |
| January 06, 2026 | 1.88 | 1.89 | 1.89 | 1.9 | 1.87 | 7.23M |
| January 05, 2026 | 1.87 | 1.87 | 1.87 | 1.91 | 1.87 | 5.94M |
| January 02, 2026 | 1.82 | 1.9 | 1.9 | 1.93 | 1.8 | 17.18M |
| December 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | 4.49M |
| December 30, 2025 | 1.83 | 1.81 | 1.81 | 1.85 | 1.78 | 19.72M |
| December 29, 2025 | 1.94 | 1.83 | 1.83 | 1.95 | 1.82 | 20.83M |
| December 24, 2025 | 1.95 | 1.94 | 1.94 | 1.98 | 1.94 | 2.49M |
| December 23, 2025 | 1.93 | 1.97 | 1.97 | 1.98 | 1.91 | 6.79M |
| December 22, 2025 | 1.89 | 1.94 | 1.94 | 1.97 | 1.89 | 4.94M |
| December 19, 2025 | 1.88 | 1.91 | 1.91 | 1.93 | 1.88 | 4.64M |
| December 18, 2025 | 1.9 | 1.87 | 1.87 | 1.91 | 1.85 | 10.65M |
| December 17, 2025 | 1.9 | 1.92 | 1.92 | 1.94 | 1.87 | 6.13M |
| December 16, 2025 | 1.95 | 1.92 | 1.92 | 1.96 | 1.87 | 14.28M |
| December 15, 2025 | 1.99 | 1.99 | 1.99 | 2.02 | 1.96 | 8.1M |
| December 12, 2025 | 1.89 | 2.03 | 2.03 | 2.04 | 1.89 | 19.71M |
| December 11, 2025 | 1.93 | 1.89 | 1.89 | 1.97 | 1.89 | 10.47M |
| December 10, 2025 | 1.91 | 1.93 | 1.93 | 1.94 | 1.88 | 5.29M |
| December 09, 2025 | 2.02 | 1.92 | 1.92 | 2.02 | 1.91 | 14.24M |
| December 08, 2025 | 2.02 | 2 | 2 | 2.04 | 1.97 | 9.64M |
| December 05, 2025 | 1.87 | 1.99 | 1.99 | 2 | 1.86 | 20.81M |
| December 04, 2025 | 1.92 | 1.86 | 1.86 | 1.92 | 1.86 | 6.68M |
| December 03, 2025 | 1.89 | 1.9 | 1.9 | 1.93 | 1.88 | 6.43M |
| December 02, 2025 | 1.95 | 1.89 | 1.89 | 1.96 | 1.89 | 8.06M |
| December 01, 2025 | 1.99 | 1.94 | 1.94 | 2.03 | 1.91 | 7.17M |
| November 28, 2025 | 1.97 | 2 | 2 | 2.01 | 1.97 | 6.98M |
| November 27, 2025 | 1.98 | 1.95 | 1.95 | 2.03 | 1.95 | 8.39M |
| November 26, 2025 | 1.93 | 1.96 | 1.96 | 2 | 1.93 | 10.97M |
| November 25, 2025 | 1.92 | 1.9 | 1.9 | 1.95 | 1.89 | 15.13M |
| November 24, 2025 | 1.9 | 1.82 | 1.82 | 1.92 | 1.82 | 35.02M |
| November 21, 2025 | 2 | 1.85 | 1.85 | 2.02 | 1.83 | 43.61M |