3.62
+0.05(+1.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.67 | 3.62 | 3.62 | 3.67 | 3.54 | 2.08M |
| February 16, 2026 | 3.6 | 3.57 | 3.57 | 3.61 | 3.57 | 330,000 |
| February 13, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.6 | 1.67M |
| February 12, 2026 | 3.64 | 3.65 | 3.65 | 3.67 | 3.58 | 2.63M |
| February 11, 2026 | 3.65 | 3.63 | 3.63 | 3.65 | 3.57 | 4.8M |
| February 10, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.59 | 2.31M |
| February 09, 2026 | 3.73 | 3.6 | 3.6 | 3.73 | 3.58 | 4.46M |
| February 06, 2026 | 3.61 | 3.65 | 3.65 | 3.7 | 3.6 | 6.78M |
| February 05, 2026 | 3.68 | 3.63 | 3.63 | 3.68 | 3.59 | 5.29M |
| February 04, 2026 | 3.67 | 3.67 | 3.67 | 3.69 | 3.63 | 3.66M |
| February 03, 2026 | 3.63 | 3.65 | 3.65 | 3.73 | 3.63 | 7.41M |
| February 02, 2026 | 3.6 | 3.64 | 3.64 | 3.69 | 3.6 | 5.9M |
| January 30, 2026 | 3.72 | 3.66 | 3.66 | 3.74 | 3.63 | 6.64M |
| January 29, 2026 | 3.72 | 3.74 | 3.74 | 3.74 | 3.69 | 5.07M |
| January 28, 2026 | 3.58 | 3.7 | 3.7 | 3.72 | 3.58 | 7.85M |
| January 27, 2026 | 3.55 | 3.62 | 3.62 | 3.65 | 3.55 | 3.38M |
| January 26, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.57 | 4.37M |
| January 23, 2026 | 3.6 | 3.61 | 3.61 | 3.66 | 3.57 | 5.02M |
| January 22, 2026 | 3.53 | 3.61 | 3.61 | 3.65 | 3.52 | 16.9M |
| January 21, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.48 | 4.28M |
| January 20, 2026 | 3.42 | 3.51 | 3.51 | 3.53 | 3.42 | 5.7M |
| January 19, 2026 | 3.42 | 3.44 | 3.44 | 3.48 | 3.42 | 3.32M |
| January 16, 2026 | 3.46 | 3.46 | 3.46 | 3.51 | 3.43 | 4.39M |
| January 15, 2026 | 3.49 | 3.43 | 3.43 | 3.49 | 3.41 | 7.63M |
| January 14, 2026 | 3.55 | 3.52 | 3.52 | 3.57 | 3.48 | 4.79M |
| January 13, 2026 | 3.49 | 3.52 | 3.52 | 3.57 | 3.48 | 8.17M |
| January 12, 2026 | 3.43 | 3.5 | 3.5 | 3.52 | 3.4 | 5.72M |
| January 09, 2026 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 2.75M |
| January 08, 2026 | 3.39 | 3.41 | 3.41 | 3.43 | 3.39 | 3.03M |
| January 07, 2026 | 3.46 | 3.41 | 3.41 | 3.47 | 3.4 | 3.06M |
| January 06, 2026 | 3.4 | 3.44 | 3.44 | 3.46 | 3.4 | 3.68M |
| January 05, 2026 | 3.34 | 3.4 | 3.4 | 3.41 | 3.33 | 7.44M |
| January 02, 2026 | 3.39 | 3.37 | 3.37 | 3.39 | 3.29 | 1.15M |
| December 31, 2025 | 3.35 | 3.33 | 3.33 | 3.35 | 3.31 | 1.38M |
| December 30, 2025 | 3.33 | 3.32 | 3.32 | 3.36 | 3.31 | 3.75M |
| December 29, 2025 | 3.37 | 3.35 | 3.35 | 3.42 | 3.33 | 7.13M |
| December 24, 2025 | 3.37 | 3.37 | 3.37 | 3.42 | 3.35 | 3.63M |
| December 23, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.36 | 4.07M |
| December 22, 2025 | 3.46 | 3.38 | 3.38 | 3.46 | 3.38 | 8.07M |
| December 19, 2025 | 3.47 | 3.44 | 3.44 | 3.47 | 3.42 | 6.08M |
| December 18, 2025 | 3.45 | 3.42 | 3.42 | 3.47 | 3.42 | 4.06M |
| December 17, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.42 | 3.77M |
| December 16, 2025 | 3.58 | 3.45 | 3.45 | 3.58 | 3.44 | 5.47M |
| December 15, 2025 | 3.59 | 3.57 | 3.57 | 3.59 | 3.52 | 3.73M |
| December 12, 2025 | 3.51 | 3.57 | 3.57 | 3.58 | 3.48 | 8.7M |
| December 11, 2025 | 3.51 | 3.48 | 3.48 | 3.52 | 3.46 | 2.74M |
| December 10, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.45 | 4M |
| December 09, 2025 | 3.51 | 3.47 | 3.47 | 3.52 | 3.45 | 5.65M |
| December 08, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.48 | 4.51M |
| December 05, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.47 | 2.46M |
| December 04, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.48 | 2.26M |
| December 03, 2025 | 3.51 | 3.48 | 3.48 | 3.53 | 3.47 | 5.88M |
| December 02, 2025 | 3.45 | 3.48 | 3.48 | 3.52 | 3.45 | 2.6M |
| December 01, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.42 | 1.64M |
| November 28, 2025 | 3.42 | 3.43 | 3.43 | 3.45 | 3.41 | 2.53M |
| November 27, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.43 | 1.47M |
| November 26, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | 2.53M |
| November 25, 2025 | 3.44 | 3.42 | 3.42 | 3.47 | 3.41 | 3.23M |
| November 24, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.42 | 4.44M |
| November 21, 2025 | 3.47 | 3.45 | 3.45 | 3.49 | 3.42 | 5.38M |