3.08
-0.13(-4.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.16 | 3.08 | 3.08 | 3.17 | 3.08 | 368,000 |
| February 16, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.16 | 186,000 |
| February 13, 2026 | 3.21 | 3.23 | 3.23 | 3.27 | 3.2 | 3.54M |
| February 12, 2026 | 3.21 | 3.22 | 3.22 | 3.24 | 3.2 | 2.47M |
| February 11, 2026 | 3.21 | 3.22 | 3.22 | 3.24 | 3.19 | 3.37M |
| February 10, 2026 | 3.24 | 3.2 | 3.2 | 3.24 | 3.19 | 1.91M |
| February 09, 2026 | 3.21 | 3.2 | 3.2 | 3.26 | 3.2 | 3.72M |
| February 06, 2026 | 3.22 | 3.16 | 3.16 | 3.22 | 3.15 | 3.17M |
| February 05, 2026 | 3.21 | 3.24 | 3.24 | 3.24 | 3.16 | 2.82M |
| February 04, 2026 | 3.2 | 3.21 | 3.21 | 3.27 | 3.16 | 3.63M |
| February 03, 2026 | 3.2 | 3.22 | 3.22 | 3.25 | 3.17 | 2.96M |
| February 02, 2026 | 3.31 | 3.19 | 3.19 | 3.36 | 3.18 | 4.95M |
| January 30, 2026 | 3.33 | 3.31 | 3.31 | 3.36 | 3.28 | 4.71M |
| January 29, 2026 | 3.27 | 3.33 | 3.33 | 3.34 | 3.21 | 6.08M |
| January 28, 2026 | 3.29 | 3.24 | 3.24 | 3.3 | 3.24 | 5.68M |
| January 27, 2026 | 3.33 | 3.29 | 3.29 | 3.33 | 3.26 | 5.07M |
| January 26, 2026 | 3.4 | 3.33 | 3.33 | 3.4 | 3.32 | 5.13M |
| January 23, 2026 | 3.34 | 3.37 | 3.37 | 3.39 | 3.34 | 3.93M |
| January 22, 2026 | 3.33 | 3.34 | 3.34 | 3.38 | 3.31 | 3.94M |
| January 21, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.28 | 5.68M |
| January 20, 2026 | 3.45 | 3.35 | 3.35 | 3.45 | 3.34 | 4.61M |
| January 19, 2026 | 3.47 | 3.43 | 3.43 | 3.5 | 3.42 | 3.86M |
| January 16, 2026 | 3.53 | 3.42 | 3.42 | 3.55 | 3.4 | 4.99M |
| January 15, 2026 | 3.62 | 3.52 | 3.52 | 3.62 | 3.45 | 9.14M |
| January 14, 2026 | 3.57 | 3.61 | 3.61 | 3.72 | 3.56 | 16.89M |
| January 13, 2026 | 3.66 | 3.57 | 3.57 | 3.72 | 3.52 | 20.29M |
| January 12, 2026 | 3.41 | 3.52 | 3.52 | 3.52 | 3.38 | 15.37M |
| January 09, 2026 | 3.41 | 3.42 | 3.42 | 3.47 | 3.36 | 9.77M |
| January 08, 2026 | 3.49 | 3.41 | 3.41 | 3.49 | 3.38 | 6.75M |
| January 07, 2026 | 3.57 | 3.47 | 3.47 | 3.57 | 3.45 | 8.75M |
| January 06, 2026 | 3.38 | 3.55 | 3.55 | 3.55 | 3.36 | 19.51M |
| January 05, 2026 | 3.25 | 3.35 | 3.35 | 3.41 | 3.25 | 6.9M |
| January 02, 2026 | 3.23 | 3.29 | 3.29 | 3.33 | 3.22 | 1.14M |
| December 31, 2025 | 3.36 | 3.24 | 3.24 | 3.36 | 3.23 | 2.98M |
| December 30, 2025 | 3.43 | 3.33 | 3.33 | 3.43 | 3.33 | 3.55M |
| December 29, 2025 | 3.29 | 3.38 | 3.38 | 3.45 | 3.29 | 6.42M |
| December 24, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 2.71M |
| December 23, 2025 | 3.41 | 3.31 | 3.31 | 3.41 | 3.31 | 3.74M |
| December 22, 2025 | 3.37 | 3.36 | 3.36 | 3.44 | 3.36 | 4.84M |
| December 19, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.3 | 7.25M |
| December 18, 2025 | 3.3 | 3.3 | 3.3 | 3.35 | 3.25 | 4.75M |
| December 17, 2025 | 3.4 | 3.3 | 3.3 | 3.41 | 3.22 | 8.84M |
| December 16, 2025 | 3.4 | 3.37 | 3.37 | 3.48 | 3.34 | 13.75M |
| December 15, 2025 | 3.46 | 3.39 | 3.39 | 3.51 | 3.39 | 4.73M |
| December 12, 2025 | 3.44 | 3.45 | 3.45 | 3.54 | 3.41 | 9.55M |
| December 11, 2025 | 3.46 | 3.39 | 3.39 | 3.5 | 3.37 | 4.74M |
| December 10, 2025 | 3.39 | 3.46 | 3.46 | 3.5 | 3.34 | 9.76M |
| December 09, 2025 | 3.53 | 3.42 | 3.42 | 3.57 | 3.39 | 11.18M |
| December 08, 2025 | 3.52 | 3.52 | 3.52 | 3.79 | 3.5 | 48.79M |
| December 05, 2025 | 3.28 | 3.39 | 3.39 | 3.55 | 3.24 | 34.57M |
| December 04, 2025 | 3.28 | 3.28 | 3.28 | 3.32 | 3.23 | 4.1M |
| December 03, 2025 | 3.25 | 3.24 | 3.24 | 3.34 | 3.24 | 5.65M |
| December 02, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.25 | 1.46M |
| December 01, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.26 | 2.82M |
| November 28, 2025 | 3.3 | 3.32 | 3.32 | 3.34 | 3.28 | 2.52M |
| November 27, 2025 | 3.31 | 3.28 | 3.28 | 3.35 | 3.28 | 1.62M |
| November 26, 2025 | 3.31 | 3.3 | 3.3 | 3.36 | 3.29 | 1.28M |
| November 25, 2025 | 3.31 | 3.3 | 3.3 | 3.35 | 3.28 | 2.62M |
| November 24, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.21 | 2.74M |
| November 21, 2025 | 3.34 | 3.23 | 3.23 | 3.35 | 3.21 | 4.5M |