2.92
+0.11(+3.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2.85 | 2.92 | 2.92 | 2.92 | 2.85 | 10.63M |
| January 13, 2026 | 2.75 | 2.81 | 2.81 | 2.88 | 2.75 | 7.5M |
| January 12, 2026 | 2.76 | 2.76 | 2.76 | 2.77 | 2.72 | 4.54M |
| January 09, 2026 | 2.8 | 2.76 | 2.76 | 2.8 | 2.73 | 2.57M |
| January 08, 2026 | 2.79 | 2.78 | 2.78 | 2.83 | 2.75 | 1.65M |
| January 07, 2026 | 2.76 | 2.8 | 2.8 | 2.8 | 2.76 | 1.52M |
| January 06, 2026 | 2.78 | 2.79 | 2.79 | 2.81 | 2.76 | 3.05M |
| January 05, 2026 | 2.83 | 2.78 | 2.78 | 2.83 | 2.75 | 1.9M |
| January 02, 2026 | 2.74 | 2.76 | 2.76 | 2.8 | 2.73 | 154,000 |
| December 31, 2025 | 2.77 | 2.76 | 2.76 | 2.81 | 2.76 | 422,000 |
| December 30, 2025 | 2.76 | 2.78 | 2.78 | 2.81 | 2.75 | 1.51M |
| December 29, 2025 | 2.81 | 2.8 | 2.8 | 2.89 | 2.76 | 3.35M |
| December 24, 2025 | 2.83 | 2.79 | 2.79 | 2.83 | 2.78 | 1.06M |
| December 23, 2025 | 2.84 | 2.8 | 2.8 | 2.91 | 2.77 | 1.83M |
| December 22, 2025 | 2.79 | 2.83 | 2.83 | 2.84 | 2.79 | 1.69M |
| December 19, 2025 | 2.79 | 2.8 | 2.8 | 2.84 | 2.78 | 1.68M |
| December 18, 2025 | 2.77 | 2.77 | 2.77 | 2.78 | 2.72 | 1.13M |
| December 17, 2025 | 2.74 | 2.77 | 2.77 | 2.79 | 2.73 | 1.34M |
| December 16, 2025 | 2.86 | 2.73 | 2.73 | 2.86 | 2.72 | 2.76M |
| December 15, 2025 | 2.81 | 2.82 | 2.82 | 2.88 | 2.8 | 2.5M |
| December 12, 2025 | 2.69 | 2.78 | 2.78 | 2.86 | 2.67 | 8.36M |
| December 11, 2025 | 2.83 | 2.67 | 2.67 | 2.83 | 2.66 | 3.9M |
| December 10, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.76 | 4.01M |
| December 09, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.82 | 1.94M |
| December 08, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.82 | 1.66M |
| December 05, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.83 | 2.61M |
| December 04, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.83 | 1.89M |
| December 03, 2025 | 2.89 | 2.86 | 2.86 | 2.93 | 2.8 | 5.34M |
| December 02, 2025 | 2.96 | 2.93 | 2.93 | 2.96 | 2.87 | 4.01M |
| December 01, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.92 | 1.7M |
| November 28, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.92 | 1.74M |
| November 27, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.91 | 3.27M |
| November 26, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.92 | 6.07M |
| November 25, 2025 | 3.01 | 2.96 | 2.96 | 3.01 | 2.94 | 5.5M |
| November 24, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.94 | 4.99M |
| November 21, 2025 | 3.01 | 2.98 | 2.98 | 3.15 | 2.96 | 11.35M |
| November 20, 2025 | 3.1 | 3.05 | 3.05 | 3.11 | 3.03 | 7.98M |
| November 19, 2025 | 3.02 | 3.07 | 3.07 | 3.26 | 3.01 | 37.6M |
| November 18, 2025 | 3.13 | 3 | 3 | 3.15 | 2.96 | 10.52M |
| November 17, 2025 | 3.26 | 3.13 | 3.13 | 3.3 | 3.12 | 12.65M |
| November 14, 2025 | 3.05 | 3.24 | 3.24 | 3.4 | 3.04 | 53.3M |
| November 13, 2025 | 3.06 | 3.07 | 3.07 | 3.07 | 3 | 4.72M |
| November 12, 2025 | 3.04 | 3.05 | 3.05 | 3.12 | 3.04 | 8.72M |
| November 11, 2025 | 3 | 3.02 | 3.02 | 3.06 | 2.97 | 4.56M |
| November 10, 2025 | 2.96 | 3.02 | 3.02 | 3.06 | 2.96 | 6.51M |
| November 07, 2025 | 3.07 | 2.96 | 2.96 | 3.08 | 2.89 | 17M |
| November 06, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 4.55M |
| November 05, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 2.98 | 7.69M |
| November 04, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 2.95 | 15.3M |
| November 03, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.08 | 5.91M |
| October 31, 2025 | 3.18 | 3.12 | 3.12 | 3.22 | 3.11 | 11.77M |
| October 30, 2025 | 3.25 | 3.15 | 3.15 | 3.27 | 3.09 | 11.76M |
| October 28, 2025 | 3.38 | 3.19 | 3.19 | 3.39 | 3.19 | 19.85M |
| October 27, 2025 | 3.38 | 3.19 | 3.19 | 3.39 | 3.19 | 23.19M |
| October 26, 2025 | 3.34 | 3.37 | 3.37 | 3.43 | 3.29 | 23.19M |
| October 24, 2025 | 3.46 | 3.34 | 3.34 | 3.46 | 3.32 | 17.55M |
| October 23, 2025 | 3.46 | 3.34 | 3.34 | 3.46 | 3.32 | 87.01M |
| October 22, 2025 | 3.59 | 3.48 | 3.48 | 3.84 | 3.39 | 45.88M |
| October 21, 2025 | 3.84 | 3.59 | 3.59 | 4.02 | 3.55 | 57.47M |
| October 20, 2025 | 4.18 | 3.84 | 3.84 | 4.51 | 3.72 | 136.85M |