3.21
+0.01(+0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.2 | 3.21 | 3.21 | 3.21 | 3.18 | 208,000 |
| February 16, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 3.15 | 10,000 |
| February 13, 2026 | 3.11 | 3.17 | 3.17 | 3.18 | 3.11 | 86,000 |
| February 12, 2026 | 3.11 | 3.15 | 3.15 | 3.18 | 3.11 | 128,000 |
| February 11, 2026 | 3.14 | 3.12 | 3.12 | 3.18 | 3.12 | 93,912 |
| February 10, 2026 | 3.1 | 3.14 | 3.14 | 3.24 | 3.1 | 1.94M |
| February 09, 2026 | 3.23 | 3.15 | 3.15 | 3.24 | 3.07 | 388,000 |
| February 06, 2026 | 3.18 | 3.23 | 3.23 | 3.29 | 3.18 | 388,956 |
| February 05, 2026 | 3.22 | 3.18 | 3.18 | 3.25 | 3.18 | 260,000 |
| February 04, 2026 | 3.22 | 3.22 | 3.22 | 3.37 | 3.14 | 143,000 |
| February 03, 2026 | 3.2 | 3.22 | 3.22 | 3.23 | 3.05 | 445,000 |
| February 02, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.16 | 144,000 |
| January 30, 2026 | 3.19 | 3.2 | 3.2 | 3.27 | 3.16 | 382,000 |
| January 29, 2026 | 3.15 | 3.19 | 3.19 | 3.2 | 3.13 | 146,000 |
| January 28, 2026 | 3.02 | 3.15 | 3.15 | 3.25 | 3.02 | 278,000 |
| January 27, 2026 | 3.25 | 3.1 | 3.1 | 3.3 | 3.09 | 1.13M |
| January 26, 2026 | 3.3 | 3.25 | 3.25 | 3.33 | 3.21 | 470,000 |
| January 23, 2026 | 3.36 | 3.4 | 3.4 | 3.52 | 3.36 | 226,000 |
| January 22, 2026 | 3.33 | 3.36 | 3.36 | 3.55 | 3.32 | 168,000 |
| January 21, 2026 | 3.37 | 3.45 | 3.45 | 3.45 | 3.23 | 382,000 |
| January 20, 2026 | 3.7 | 3.37 | 3.37 | 3.7 | 3.35 | 778,000 |
| January 19, 2026 | 3.33 | 3.7 | 3.7 | 3.74 | 3.33 | 828,000 |
| January 16, 2026 | 3.5 | 3.33 | 3.33 | 3.59 | 3.25 | 1.32M |
| January 15, 2026 | 3.23 | 3.55 | 3.55 | 3.57 | 3.21 | 798,000 |
| January 14, 2026 | 3.47 | 3.25 | 3.25 | 3.8 | 3.22 | 1.16M |
| January 13, 2026 | 3.01 | 3.47 | 3.47 | 3.9 | 2.93 | 4.19M |
| January 12, 2026 | 2.2 | 3.15 | 3.15 | 3.76 | 2.19 | 29.1M |
| January 09, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| January 08, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| January 07, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| January 06, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| January 05, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| January 02, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| December 19, 2025 | 1.5 | 1.48 | 1.48 | 1.61 | 1.48 | 900,000 |
| December 18, 2025 | 1.51 | 1.55 | 1.55 | 1.64 | 1.49 | 2.53M |
| December 17, 2025 | 1.58 | 1.53 | 1.53 | 1.66 | 1.45 | 642,000 |
| December 16, 2025 | 1.57 | 1.51 | 1.51 | 1.57 | 1.48 | 344,000 |
| December 15, 2025 | 1.58 | 1.49 | 1.49 | 1.61 | 1.48 | 112,000 |
| December 12, 2025 | 1.53 | 1.52 | 1.52 | 1.53 | 1.49 | 208,000 |
| December 11, 2025 | 1.54 | 1.52 | 1.52 | 1.61 | 1.51 | 660,000 |
| December 10, 2025 | 1.6 | 1.54 | 1.54 | 1.65 | 1.51 | 1.18M |
| December 09, 2025 | 1.61 | 1.48 | 1.48 | 1.61 | 1.47 | 850,000 |
| December 08, 2025 | 1.59 | 1.61 | 1.61 | 1.78 | 1.56 | 1.07M |
| December 05, 2025 | 1.5 | 1.51 | 1.51 | 1.58 | 1.5 | 480,000 |
| December 04, 2025 | 1.46 | 1.5 | 1.5 | 1.51 | 1.46 | 404,000 |
| December 03, 2025 | 1.4 | 1.44 | 1.44 | 1.53 | 1.4 | 912,000 |
| December 02, 2025 | 1.28 | 1.33 | 1.33 | 1.4 | 1.28 | 412,000 |
| December 01, 2025 | 1.2 | 1.29 | 1.29 | 1.3 | 1.2 | 362,000 |
| November 28, 2025 | 1.21 | 1.21 | 1.21 | 1.25 | 1.21 | 1.23M |
| November 27, 2025 | 1.17 | 1.21 | 1.21 | 1.21 | 1.16 | 172,000 |
| November 26, 2025 | 1.15 | 1.17 | 1.17 | 1.21 | 1.09 | 2.07M |
| November 25, 2025 | 1.1 | 1.15 | 1.15 | 1.21 | 1.1 | 936,000 |
| November 24, 2025 | 0.98 | 1.04 | 1.04 | 1.09 | 0.96 | 750,000 |
| November 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 502,000 |