3.14
+0.09(+2.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.07 | 3.14 | 3.14 | 3.15 | 3.03 | 3.63M |
| February 16, 2026 | 3.18 | 3.05 | 3.05 | 3.18 | 2.99 | 9.03M |
| February 13, 2026 | 3.19 | 3.18 | 3.18 | 3.25 | 3.13 | 15.22M |
| February 12, 2026 | 3.26 | 3.19 | 3.19 | 3.26 | 3.18 | 7.58M |
| February 11, 2026 | 3.21 | 3.25 | 3.25 | 3.26 | 3.2 | 5.71M |
| February 10, 2026 | 3.22 | 3.21 | 3.21 | 3.27 | 3.21 | 9.87M |
| February 09, 2026 | 3.2 | 3.22 | 3.22 | 3.28 | 3.2 | 11.15M |
| February 06, 2026 | 3.18 | 3.19 | 3.19 | 3.2 | 3.13 | 5.5M |
| February 05, 2026 | 3.21 | 3.22 | 3.22 | 3.24 | 3.13 | 12.49M |
| February 04, 2026 | 3.17 | 3.22 | 3.22 | 3.24 | 3.14 | 15.4M |
| February 03, 2026 | 3.14 | 3.17 | 3.17 | 3.18 | 3.1 | 10.98M |
| February 02, 2026 | 3.13 | 3.13 | 3.13 | 3.18 | 3.08 | 17.83M |
| January 30, 2026 | 3.24 | 3.13 | 3.13 | 3.25 | 3.13 | 10.31M |
| January 29, 2026 | 3.16 | 3.23 | 3.23 | 3.26 | 3.15 | 16.65M |
| January 28, 2026 | 3.14 | 3.15 | 3.15 | 3.21 | 3.11 | 20.38M |
| January 27, 2026 | 3.13 | 3.08 | 3.08 | 3.15 | 3.08 | 10.22M |
| January 26, 2026 | 3.12 | 3.12 | 3.12 | 3.19 | 3.11 | 12.26M |
| January 23, 2026 | 3.12 | 3.12 | 3.12 | 3.15 | 3.1 | 6.47M |
| January 22, 2026 | 3.13 | 3.12 | 3.12 | 3.18 | 3.1 | 6.11M |
| January 21, 2026 | 3.12 | 3.12 | 3.12 | 3.16 | 3.12 | 4.18M |
| January 20, 2026 | 3.13 | 3.15 | 3.15 | 3.18 | 3.11 | 9.11M |
| January 19, 2026 | 3.22 | 3.11 | 3.11 | 3.22 | 3.09 | 23.41M |
| January 16, 2026 | 3.25 | 3.22 | 3.22 | 3.31 | 3.22 | 8.28M |
| January 15, 2026 | 3.21 | 3.25 | 3.25 | 3.29 | 3.21 | 15.84M |
| January 14, 2026 | 3.27 | 3.22 | 3.22 | 3.32 | 3.2 | 21.25M |
| January 13, 2026 | 3.29 | 3.24 | 3.24 | 3.37 | 3.24 | 19.67M |
| January 12, 2026 | 3.28 | 3.28 | 3.28 | 3.29 | 3.2 | 18.41M |
| January 09, 2026 | 3.26 | 3.25 | 3.25 | 3.3 | 3.21 | 15.53M |
| January 08, 2026 | 3.34 | 3.23 | 3.23 | 3.34 | 3.2 | 19.3M |
| January 07, 2026 | 3.36 | 3.32 | 3.32 | 3.38 | 3.3 | 25.12M |
| January 06, 2026 | 3.15 | 3.37 | 3.37 | 3.4 | 3.15 | 52.71M |
| January 05, 2026 | 3.09 | 3.15 | 3.15 | 3.2 | 3.07 | 25.65M |
| January 02, 2026 | 3.04 | 3.13 | 3.13 | 3.14 | 3.01 | 2.97M |
| December 31, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3 | 5.38M |
| December 30, 2025 | 3.05 | 3.02 | 3.02 | 3.07 | 3.02 | 10.9M |
| December 29, 2025 | 3.11 | 3.02 | 3.02 | 3.15 | 3.02 | 22.21M |
| December 24, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.07 | 2.61M |
| December 23, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.07 | 5.75M |
| December 22, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.1 | 8.7M |
| December 19, 2025 | 3.13 | 3.13 | 3.13 | 3.18 | 3.11 | 12.73M |
| December 18, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.07 | 8.55M |
| December 17, 2025 | 3.08 | 3.12 | 3.12 | 3.15 | 3.04 | 10.94M |
| December 16, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.05 | 14.89M |
| December 15, 2025 | 3.03 | 3.08 | 3.08 | 3.15 | 3.01 | 21.01M |
| December 12, 2025 | 2.99 | 3.03 | 3.03 | 3.03 | 2.94 | 36.51M |
| December 11, 2025 | 3 | 2.99 | 2.99 | 3 | 2.96 | 10.09M |
| December 10, 2025 | 3.08 | 2.97 | 2.97 | 3.08 | 2.96 | 29.97M |
| December 09, 2025 | 3.21 | 3.07 | 3.07 | 3.21 | 3.05 | 15.98M |
| December 08, 2025 | 3.18 | 3.18 | 3.18 | 3.27 | 3.17 | 23.24M |
| December 05, 2025 | 3.06 | 3.13 | 3.13 | 3.14 | 3.03 | 13M |
| December 04, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.02 | 7.37M |
| December 03, 2025 | 3.08 | 3.04 | 3.04 | 3.12 | 3.03 | 6.45M |
| December 02, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.06 | 11.27M |
| December 01, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.09 | 4.79M |
| November 28, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.06 | 5.28M |
| November 27, 2025 | 3.1 | 3.07 | 3.07 | 3.13 | 3.07 | 6.73M |
| November 26, 2025 | 3.1 | 3.08 | 3.08 | 3.12 | 3.07 | 6.71M |
| November 25, 2025 | 3.06 | 3.07 | 3.07 | 3.12 | 3.05 | 11.36M |
| November 24, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.03 | 10.61M |
| November 21, 2025 | 3.18 | 3.05 | 3.05 | 3.19 | 3.02 | 24.37M |