3.46
+0.04(+1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.42 | 3.46 | 3.46 | 3.49 | 3.37 | 4.47M |
| February 16, 2026 | 3.38 | 3.42 | 3.42 | 3.44 | 3.34 | 1.58M |
| February 13, 2026 | 3.42 | 3.35 | 3.35 | 3.43 | 3.33 | 3.69M |
| February 12, 2026 | 3.45 | 3.45 | 3.45 | 3.47 | 3.39 | 2.63M |
| February 11, 2026 | 3.41 | 3.43 | 3.43 | 3.43 | 3.37 | 3.48M |
| February 10, 2026 | 3.43 | 3.39 | 3.39 | 3.43 | 3.34 | 3.42M |
| February 09, 2026 | 3.3 | 3.42 | 3.42 | 3.48 | 3.3 | 16.84M |
| February 06, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.17 | 4.46M |
| February 05, 2026 | 3.33 | 3.29 | 3.29 | 3.33 | 3.18 | 9.14M |
| February 04, 2026 | 3.32 | 3.37 | 3.37 | 3.4 | 3.27 | 10.71M |
| February 03, 2026 | 3.11 | 3.34 | 3.34 | 3.35 | 3.11 | 16.91M |
| February 02, 2026 | 3.19 | 3.13 | 3.13 | 3.21 | 3.08 | 8.42M |
| January 30, 2026 | 3.25 | 3.2 | 3.2 | 3.25 | 3.1 | 7.83M |
| January 29, 2026 | 3.15 | 3.23 | 3.23 | 3.24 | 3.15 | 10.6M |
| January 28, 2026 | 3.11 | 3.19 | 3.19 | 3.19 | 3.1 | 7.42M |
| January 27, 2026 | 3.04 | 3.13 | 3.13 | 3.13 | 3.01 | 4.98M |
| January 26, 2026 | 3.08 | 3.06 | 3.06 | 3.12 | 3.03 | 5.77M |
| January 23, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.07 | 6.18M |
| January 22, 2026 | 3.2 | 3.12 | 3.12 | 3.2 | 3.02 | 7.48M |
| January 21, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.14 | 14.18M |
| January 20, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.07 | 7.41M |
| January 19, 2026 | 3.08 | 3.12 | 3.12 | 3.13 | 3.07 | 3M |
| January 16, 2026 | 3.09 | 3.11 | 3.11 | 3.15 | 3.08 | 5.1M |
| January 15, 2026 | 3.07 | 3.06 | 3.06 | 3.15 | 3.06 | 4.67M |
| January 14, 2026 | 3.13 | 3.1 | 3.1 | 3.16 | 3.06 | 2.8M |
| January 13, 2026 | 3.09 | 3.14 | 3.14 | 3.18 | 3.07 | 8.76M |
| January 12, 2026 | 3.09 | 3.1 | 3.1 | 3.11 | 3.07 | 2.34M |
| January 09, 2026 | 3 | 3.09 | 3.09 | 3.13 | 3 | 6.74M |
| January 08, 2026 | 3.08 | 3.01 | 3.01 | 3.08 | 2.98 | 3.13M |
| January 07, 2026 | 2.97 | 3.08 | 3.08 | 3.09 | 2.97 | 6.53M |
| January 06, 2026 | 2.98 | 2.99 | 2.99 | 3.02 | 2.94 | 8.1M |
| January 05, 2026 | 2.95 | 2.98 | 2.98 | 3.01 | 2.93 | 4.47M |
| January 02, 2026 | 2.96 | 2.96 | 2.96 | 2.98 | 2.92 | 2.28M |
| December 31, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.94 | 1.96M |
| December 30, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.92 | 4.04M |
| December 29, 2025 | 3.05 | 2.98 | 2.98 | 3.08 | 2.96 | 4.86M |
| December 24, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.01 | 2.02M |
| December 23, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 2.2M |
| December 22, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3 | 3.48M |
| December 19, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 3.86M |
| December 18, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.97 | 2.71M |
| December 17, 2025 | 2.97 | 3.05 | 3.05 | 3.05 | 2.96 | 2.83M |
| December 16, 2025 | 3.07 | 2.98 | 2.98 | 3.07 | 2.96 | 6.26M |
| December 15, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.04 | 5.73M |
| December 12, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 3.02 | 3.36M |
| December 11, 2025 | 3 | 3.01 | 3.01 | 3.07 | 3 | 2.24M |
| December 10, 2025 | 2.97 | 3.03 | 3.03 | 3.03 | 2.95 | 2.51M |
| December 09, 2025 | 3.09 | 3 | 3 | 3.09 | 2.97 | 5.94M |
| December 08, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.08 | 5.02M |
| December 05, 2025 | 3.02 | 3.14 | 3.14 | 3.14 | 3.01 | 6.93M |
| December 04, 2025 | 2.97 | 3.02 | 3.02 | 3.05 | 2.96 | 3.32M |
| December 03, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.96 | 4.5M |
| December 02, 2025 | 2.96 | 3 | 3 | 3 | 2.94 | 2.59M |
| December 01, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.9 | 3.2M |
| November 28, 2025 | 3 | 2.94 | 2.94 | 3 | 2.92 | 8.25M |
| November 27, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.97 | 1.88M |
| November 26, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 2.9M |
| November 25, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.92 | 2.87M |
| November 24, 2025 | 2.93 | 2.95 | 2.95 | 2.95 | 2.9 | 6.56M |
| November 21, 2025 | 3 | 2.9 | 2.9 | 3 | 2.89 | 6.9M |