3.91
-0.01(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.91 | 3.91 | 3.91 | 3.94 | 3.89 | 4.6M |
| February 16, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.87 | 3.42M |
| February 13, 2026 | 3.91 | 3.94 | 3.94 | 3.94 | 3.89 | 10.6M |
| February 12, 2026 | 3.98 | 3.92 | 3.92 | 3.99 | 3.9 | 19.09M |
| February 11, 2026 | 4.04 | 3.99 | 3.99 | 4.05 | 3.93 | 20.13M |
| February 10, 2026 | 4.07 | 4.04 | 4.04 | 4.07 | 4.01 | 13.13M |
| February 09, 2026 | 4.01 | 4.06 | 4.06 | 4.07 | 4.01 | 15.4M |
| February 06, 2026 | 3.97 | 4.01 | 4.01 | 4.01 | 3.95 | 20.59M |
| February 05, 2026 | 3.93 | 3.99 | 3.99 | 3.99 | 3.92 | 23.11M |
| February 04, 2026 | 3.9 | 3.92 | 3.92 | 3.95 | 3.88 | 18.85M |
| February 03, 2026 | 3.89 | 3.9 | 3.9 | 3.93 | 3.83 | 15.11M |
| February 02, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.82 | 23.25M |
| January 30, 2026 | 3.99 | 3.88 | 3.88 | 4.03 | 3.86 | 22.36M |
| January 29, 2026 | 3.84 | 3.97 | 3.97 | 3.98 | 3.83 | 32.98M |
| January 28, 2026 | 3.81 | 3.84 | 3.84 | 3.85 | 3.77 | 31.53M |
| January 27, 2026 | 3.84 | 3.82 | 3.82 | 3.86 | 3.81 | 17.96M |
| January 26, 2026 | 3.93 | 3.83 | 3.83 | 3.93 | 3.82 | 33.1M |
| January 23, 2026 | 3.97 | 3.91 | 3.91 | 3.98 | 3.9 | 16.8M |
| January 22, 2026 | 3.94 | 3.97 | 3.97 | 4 | 3.93 | 29.14M |
| January 21, 2026 | 3.93 | 3.94 | 3.94 | 3.96 | 3.85 | 37.45M |
| January 20, 2026 | 3.93 | 3.97 | 3.97 | 3.98 | 3.9 | 22.25M |
| January 19, 2026 | 3.96 | 3.93 | 3.93 | 4.03 | 3.88 | 38.66M |
| January 16, 2026 | 4.01 | 3.97 | 3.97 | 4.05 | 3.95 | 18.43M |
| January 15, 2026 | 3.98 | 4 | 4 | 4.04 | 3.97 | 13.5M |
| January 14, 2026 | 4.01 | 3.98 | 3.98 | 4.04 | 3.97 | 27.22M |
| January 13, 2026 | 3.99 | 3.98 | 3.98 | 4.04 | 3.97 | 22.27M |
| January 12, 2026 | 3.97 | 3.97 | 3.97 | 3.98 | 3.92 | 23.28M |
| January 09, 2026 | 4.02 | 3.96 | 3.96 | 4.05 | 3.96 | 18.38M |
| January 08, 2026 | 4.05 | 4 | 4 | 4.06 | 3.98 | 19.3M |
| January 07, 2026 | 3.99 | 4.06 | 4.06 | 4.06 | 3.99 | 22.55M |
| January 06, 2026 | 4.02 | 4 | 4 | 4.04 | 3.96 | 38.29M |
| January 05, 2026 | 4.04 | 4.02 | 4.02 | 4.1 | 4.02 | 18.32M |
| January 02, 2026 | 4.06 | 4.03 | 4.03 | 4.07 | 4.01 | 8.71M |
| December 31, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.05 | 5.3M |
| December 30, 2025 | 4.09 | 4.09 | 4.09 | 4.13 | 4.03 | 26.78M |
| December 29, 2025 | 4.26 | 4.1 | 4.1 | 4.27 | 4.09 | 29.16M |
| December 24, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.22 | 8.89M |
| December 23, 2025 | 4.25 | 4.24 | 4.24 | 4.34 | 4.22 | 21.65M |
| December 22, 2025 | 4.19 | 4.22 | 4.22 | 4.22 | 4.14 | 19.2M |
| December 19, 2025 | 4.08 | 4.16 | 4.16 | 4.21 | 4.07 | 42.08M |
| December 18, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4 | 11.21M |
| December 17, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 3.97 | 30.33M |
| December 16, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.07 | 33.69M |
| December 15, 2025 | 4.13 | 4.16 | 4.16 | 4.21 | 4.09 | 38.7M |
| December 12, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.06 | 17.97M |
| December 11, 2025 | 4.17 | 4.09 | 4.09 | 4.17 | 4.08 | 18M |
| December 10, 2025 | 4.14 | 4.16 | 4.16 | 4.21 | 4.1 | 28.33M |
| December 09, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.03 | 40.21M |
| December 08, 2025 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 20.87M |
| December 05, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 15.3M |
| December 04, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.09 | 28.19M |
| December 03, 2025 | 4.2 | 4.18 | 4.18 | 4.24 | 4.16 | 18.26M |
| December 02, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.16 | 17.26M |
| December 01, 2025 | 4.15 | 4.2 | 4.2 | 4.23 | 4.14 | 25.32M |
| November 28, 2025 | 4.22 | 4.14 | 4.14 | 4.22 | 4.13 | 19.06M |
| November 27, 2025 | 4.13 | 4.15 | 4.15 | 4.23 | 4.11 | 30.85M |
| November 26, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.12 | 17.17M |
| November 25, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 4.11 | 21.93M |
| November 24, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.1 | 24.58M |
| November 21, 2025 | 4.21 | 4.13 | 4.13 | 4.21 | 4.12 | 44.97M |