3.42
-0.04(-1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.44 | 3.42 | 3.42 | 3.46 | 3.38 | 532,500 |
| February 16, 2026 | 3.45 | 3.46 | 3.46 | 3.47 | 3.42 | 43,000 |
| February 13, 2026 | 3.36 | 3.46 | 3.46 | 3.5 | 3.36 | 352,500 |
| February 12, 2026 | 3.48 | 3.46 | 3.46 | 3.5 | 3.4 | 652,595 |
| February 11, 2026 | 3.5 | 3.47 | 3.47 | 3.51 | 3.42 | 448,000 |
| February 10, 2026 | 3.57 | 3.49 | 3.49 | 3.65 | 3.49 | 600,000 |
| February 09, 2026 | 3.54 | 3.56 | 3.56 | 3.57 | 3.42 | 928,000 |
| February 06, 2026 | 3.28 | 3.48 | 3.48 | 3.52 | 3.22 | 598,500 |
| February 05, 2026 | 3.24 | 3.33 | 3.33 | 3.34 | 3.15 | 510,000 |
| February 04, 2026 | 3.43 | 3.24 | 3.24 | 3.46 | 3.23 | 1.13M |
| February 03, 2026 | 3.53 | 3.44 | 3.44 | 3.55 | 3.43 | 1.01M |
| February 02, 2026 | 3.68 | 3.53 | 3.53 | 3.69 | 3.49 | 974,500 |
| January 30, 2026 | 3.64 | 3.68 | 3.68 | 3.79 | 3.53 | 2.09M |
| January 29, 2026 | 3.49 | 3.6 | 3.6 | 3.74 | 3.45 | 3.16M |
| January 28, 2026 | 3.41 | 3.49 | 3.49 | 3.58 | 3.38 | 877,000 |
| January 27, 2026 | 3.31 | 3.43 | 3.43 | 3.48 | 3.31 | 1.01M |
| January 26, 2026 | 3.44 | 3.29 | 3.29 | 3.44 | 3.26 | 1.14M |
| January 23, 2026 | 3.35 | 3.5 | 3.5 | 3.53 | 3.32 | 1.16M |
| January 22, 2026 | 3.39 | 3.32 | 3.32 | 3.4 | 3.28 | 618,500 |
| January 21, 2026 | 3.38 | 3.39 | 3.39 | 3.42 | 3.36 | 438,000 |
| January 20, 2026 | 3.38 | 3.44 | 3.44 | 3.48 | 3.36 | 665,540 |
| January 19, 2026 | 3.49 | 3.4 | 3.4 | 3.49 | 3.38 | 747,000 |
| January 16, 2026 | 3.55 | 3.52 | 3.52 | 3.55 | 3.49 | 393,500 |
| January 15, 2026 | 3.58 | 3.55 | 3.55 | 3.66 | 3.5 | 1.06M |
| January 14, 2026 | 3.44 | 3.58 | 3.58 | 3.6 | 3.41 | 1.46M |
| January 13, 2026 | 3.32 | 3.38 | 3.38 | 3.45 | 3.32 | 1.23M |
| January 12, 2026 | 3.39 | 3.32 | 3.32 | 3.4 | 3.27 | 721,000 |
| January 09, 2026 | 3.27 | 3.37 | 3.37 | 3.38 | 3.27 | 638,000 |
| January 08, 2026 | 3.21 | 3.37 | 3.37 | 3.37 | 3.2 | 880,238 |
| January 07, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.12 | 927,000 |
| January 06, 2026 | 3.26 | 3.25 | 3.25 | 3.28 | 3.19 | 537,500 |
| January 05, 2026 | 3.17 | 3.24 | 3.24 | 3.35 | 3.17 | 1.52M |
| January 02, 2026 | 2.97 | 3.17 | 3.17 | 3.22 | 2.96 | 1.39M |
| December 31, 2025 | 3.11 | 2.96 | 2.96 | 3.11 | 2.95 | 262,500 |
| December 30, 2025 | 2.96 | 3.08 | 3.08 | 3.1 | 2.87 | 1.05M |
| December 29, 2025 | 2.8 | 2.95 | 2.95 | 2.98 | 2.8 | 1M |
| December 24, 2025 | 2.81 | 2.82 | 2.82 | 2.88 | 2.81 | 509,948 |
| December 23, 2025 | 2.86 | 2.82 | 2.82 | 2.88 | 2.79 | 1.02M |
| December 22, 2025 | 3.02 | 2.87 | 2.87 | 3.02 | 2.87 | 954,000 |
| December 19, 2025 | 2.98 | 3.02 | 3.02 | 3.06 | 2.98 | 494,500 |
| December 18, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.95 | 807,000 |
| December 17, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 2.94 | 1.2M |
| December 16, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 3.02 | 618,500 |
| December 15, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.08 | 252,000 |
| December 12, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.03 | 402,500 |
| December 11, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.02 | 1.67M |
| December 10, 2025 | 3.1 | 3.12 | 3.11 | 3.13 | 3.09 | 139,000 |
| December 09, 2025 | 3.17 | 3.13 | 3.13 | 3.2 | 3.08 | 595,500 |
| December 08, 2025 | 3.12 | 3.14 | 3.14 | 3.14 | 3.06 | 277,000 |
| December 05, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.08 | 269,000 |
| December 04, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.08 | 635,000 |
| December 03, 2025 | 3.22 | 3.14 | 3.14 | 3.22 | 3.12 | 391,000 |
| December 02, 2025 | 3.16 | 3.2 | 3.2 | 3.23 | 3.16 | 347,000 |
| December 01, 2025 | 3.36 | 3.23 | 3.23 | 3.36 | 3.15 | 1.15M |
| November 28, 2025 | 3.25 | 3.36 | 3.36 | 3.39 | 3.23 | 747,500 |
| November 27, 2025 | 3.11 | 3.27 | 3.27 | 3.28 | 3.11 | 632,500 |
| November 26, 2025 | 3.12 | 3.16 | 3.16 | 3.26 | 3.11 | 431,500 |
| November 25, 2025 | 3.07 | 3.12 | 3.12 | 3.2 | 3.05 | 1.42M |
| November 24, 2025 | 3.11 | 3.06 | 3.06 | 3.13 | 3.03 | 966,000 |
| November 21, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.03 | 772,000 |