3.29
-0.04(-1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.33 | 3.29 | 3.29 | 3.34 | 3.21 | 768,128 |
| February 16, 2026 | 3.24 | 3.33 | 3.33 | 3.35 | 3.21 | 267,000 |
| February 13, 2026 | 3.31 | 3.23 | 3.23 | 3.31 | 3.22 | 1.07M |
| February 12, 2026 | 3.43 | 3.32 | 3.32 | 3.43 | 3.32 | 708,378 |
| February 11, 2026 | 3.45 | 3.43 | 3.43 | 3.46 | 3.4 | 255,452 |
| February 10, 2026 | 3.43 | 3.44 | 3.44 | 3.52 | 3.43 | 704,280 |
| February 09, 2026 | 3.46 | 3.44 | 3.44 | 3.46 | 3.36 | 380,988 |
| February 06, 2026 | 3.46 | 3.35 | 3.35 | 3.46 | 3.35 | 838,498 |
| February 05, 2026 | 3.44 | 3.47 | 3.47 | 3.48 | 3.38 | 1.35M |
| February 04, 2026 | 3.55 | 3.44 | 3.44 | 3.55 | 3.42 | 1.12M |
| February 03, 2026 | 3.58 | 3.59 | 3.59 | 3.62 | 3.5 | 906,033 |
| February 02, 2026 | 3.64 | 3.5 | 3.5 | 3.66 | 3.45 | 1.94M |
| January 30, 2026 | 3.53 | 3.64 | 3.64 | 3.74 | 3.49 | 2.72M |
| January 29, 2026 | 3.46 | 3.52 | 3.52 | 3.6 | 3.41 | 2.14M |
| January 28, 2026 | 3.46 | 3.39 | 3.39 | 3.49 | 3.32 | 1.99M |
| January 27, 2026 | 3.47 | 3.37 | 3.37 | 3.47 | 3.33 | 1.7M |
| January 26, 2026 | 3.54 | 3.42 | 3.42 | 3.54 | 3.4 | 1.01M |
| January 23, 2026 | 3.61 | 3.57 | 3.57 | 3.61 | 3.5 | 466,659 |
| January 22, 2026 | 3.51 | 3.6 | 3.6 | 3.6 | 3.5 | 734,006 |
| January 21, 2026 | 3.61 | 3.51 | 3.51 | 3.61 | 3.46 | 2.15M |
| January 20, 2026 | 3.63 | 3.62 | 3.62 | 3.67 | 3.55 | 516,799 |
| January 19, 2026 | 3.73 | 3.63 | 3.63 | 3.75 | 3.62 | 2.27M |
| January 16, 2026 | 3.62 | 3.78 | 3.78 | 3.8 | 3.58 | 3.04M |
| January 15, 2026 | 3.81 | 3.62 | 3.62 | 3.81 | 3.57 | 2.35M |
| January 14, 2026 | 3.8 | 3.75 | 3.75 | 3.84 | 3.73 | 1.67M |
| January 13, 2026 | 3.85 | 3.83 | 3.83 | 3.87 | 3.79 | 1.73M |
| January 12, 2026 | 3.87 | 3.79 | 3.79 | 3.89 | 3.76 | 1.35M |
| January 09, 2026 | 3.89 | 3.87 | 3.87 | 3.9 | 3.82 | 731,263 |
| January 08, 2026 | 3.99 | 3.89 | 3.89 | 3.99 | 3.85 | 1.16M |
| January 07, 2026 | 4 | 3.92 | 3.92 | 4 | 3.89 | 1.12M |
| January 06, 2026 | 3.99 | 4 | 4 | 4.07 | 3.96 | 774,463 |
| January 05, 2026 | 3.98 | 3.99 | 3.99 | 4.02 | 3.91 | 1.38M |
| January 02, 2026 | 3.98 | 3.97 | 3.97 | 4.09 | 3.88 | 1.3M |
| December 31, 2025 | 3.93 | 3.99 | 3.99 | 4.03 | 3.86 | 1.07M |
| December 30, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.93 | 953,075 |
| December 29, 2025 | 4.15 | 4 | 4 | 4.17 | 3.96 | 2.44M |
| December 24, 2025 | 4.08 | 4.14 | 4.14 | 4.16 | 4.03 | 1.05M |
| December 23, 2025 | 4.19 | 4.11 | 4.11 | 4.19 | 4.07 | 2.23M |
| December 22, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.04 | 2.83M |
| December 19, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 3.96 | 1.26M |
| December 18, 2025 | 4.12 | 4 | 4 | 4.17 | 3.93 | 2.8M |
| December 17, 2025 | 4.12 | 4.09 | 4.09 | 4.2 | 4.01 | 2.11M |
| December 16, 2025 | 4.22 | 4.19 | 4.19 | 4.25 | 4.14 | 856,587 |
| December 15, 2025 | 4.26 | 4.22 | 4.22 | 4.32 | 4.2 | 874,535 |
| December 12, 2025 | 4.22 | 4.26 | 4.26 | 4.33 | 4.21 | 1.71M |
| December 11, 2025 | 4.3 | 4.23 | 4.23 | 4.34 | 4.19 | 1.36M |
| December 10, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.27 | 486,963 |
| December 09, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.22 | 1.42M |
| December 08, 2025 | 4.41 | 4.33 | 4.33 | 4.48 | 4.33 | 1.31M |
| December 05, 2025 | 4.49 | 4.42 | 4.42 | 4.5 | 4.4 | 889,216 |
| December 04, 2025 | 4.58 | 4.51 | 4.51 | 4.58 | 4.39 | 4.46M |
| December 03, 2025 | 4.73 | 4.55 | 4.55 | 4.8 | 4.48 | 3.93M |
| December 02, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.59 | 2.23M |
| December 01, 2025 | 4.77 | 4.7 | 4.7 | 4.83 | 4.64 | 1.71M |
| November 28, 2025 | 4.95 | 4.78 | 4.78 | 4.99 | 4.69 | 1.93M |
| November 27, 2025 | 4.84 | 4.89 | 4.89 | 4.99 | 4.78 | 1.82M |
| November 26, 2025 | 4.86 | 4.8 | 4.8 | 4.88 | 4.78 | 947,356 |
| November 25, 2025 | 4.9 | 4.87 | 4.87 | 5.04 | 4.83 | 942,234 |
| November 24, 2025 | 4.86 | 4.89 | 4.89 | 4.91 | 4.75 | 3.08M |
| November 21, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.8 | 1.36M |