3.46
+0.01(+0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.4 | 3.46 | 3.46 | 3.46 | 3.4 | 40,484 |
| February 16, 2026 | 3.4 | 3.45 | 3.45 | 3.47 | 3.4 | 27,000 |
| February 13, 2026 | 3.42 | 3.4 | 3.4 | 3.5 | 3.39 | 186,410 |
| February 12, 2026 | 3.48 | 3.41 | 3.41 | 3.48 | 3.4 | 64,000 |
| February 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.42 | 37,400 |
| February 10, 2026 | 3.4 | 3.49 | 3.49 | 3.5 | 3.4 | 9,200 |
| February 09, 2026 | 3.41 | 3.4 | 3.4 | 3.41 | 3.4 | 35,600 |
| February 06, 2026 | 3.5 | 3.4 | 3.4 | 3.5 | 3.4 | 21,717 |
| February 05, 2026 | 3.4 | 3.54 | 3.54 | 3.56 | 3.39 | 98,200 |
| February 04, 2026 | 3.45 | 3.56 | 3.56 | 3.58 | 3.43 | 302,000 |
| February 03, 2026 | 3.33 | 3.45 | 3.45 | 3.45 | 3.33 | 238,000 |
| February 02, 2026 | 3.33 | 3.35 | 3.35 | 3.35 | 3.33 | 323,400 |
| January 30, 2026 | 3.35 | 3.33 | 3.33 | 3.39 | 3.31 | 167,600 |
| January 29, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.33 | 104,800 |
| January 28, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.35 | 37,600 |
| January 27, 2026 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 22,200 |
| January 26, 2026 | 3.43 | 3.45 | 3.45 | 3.46 | 3.4 | 140,600 |
| January 23, 2026 | 3.33 | 3.4 | 3.4 | 3.43 | 3.33 | 46,000 |
| January 22, 2026 | 3.34 | 3.33 | 3.33 | 3.34 | 3.32 | 28,627 |
| January 21, 2026 | 3.38 | 3.38 | 3.38 | 3.39 | 3.33 | 49,600 |
| January 20, 2026 | 3.36 | 3.38 | 3.38 | 3.38 | 3.33 | 79,200 |
| January 19, 2026 | 3.32 | 3.34 | 3.34 | 3.37 | 3.32 | 377,651 |
| January 16, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.31 | 67,400 |
| January 15, 2026 | 3.36 | 3.39 | 3.39 | 3.39 | 3.36 | 24,600 |
| January 14, 2026 | 3.32 | 3.36 | 3.36 | 3.36 | 3.32 | 51,600 |
| January 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2,800 |
| January 12, 2026 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 59,400 |
| January 09, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.34 | 28,200 |
| January 08, 2026 | 3.32 | 3.33 | 3.32 | 3.35 | 3.28 | 207,690 |
| January 07, 2026 | 3.36 | 3.32 | 3.32 | 3.36 | 3.31 | 14,600 |
| January 06, 2026 | 3.3 | 3.36 | 3.36 | 3.42 | 3.3 | 211,400 |
| January 05, 2026 | 3.32 | 3.36 | 3.36 | 3.36 | 3.29 | 72,000 |
| January 02, 2026 | 3.3 | 3.41 | 3.41 | 3.41 | 3.3 | 9,400 |
| December 31, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 3,000 |
| December 30, 2025 | 3.37 | 3.43 | 3.43 | 3.43 | 3.3 | 24,400 |
| December 29, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.3 | 22,400 |
| December 24, 2025 | 3.4 | 3.34 | 3.34 | 3.4 | 3.33 | 19,466 |
| December 23, 2025 | 3.39 | 3.39 | 3.39 | 3.47 | 3.35 | 58,455 |
| December 22, 2025 | 3.4 | 3.4 | 3.4 | 3.48 | 3.39 | 53,873 |
| December 19, 2025 | 3.44 | 3.47 | 3.47 | 3.47 | 3.4 | 62,800 |
| December 18, 2025 | 3.4 | 3.4 | 3.4 | 3.44 | 3.4 | 144,400 |
| December 17, 2025 | 3.45 | 3.4 | 3.4 | 3.49 | 3.4 | 93,200 |
| December 16, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.44 | 40,400 |
| December 15, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.44 | 136,600 |
| December 12, 2025 | 3.55 | 3.57 | 3.57 | 3.58 | 3.54 | 37,486 |
| December 11, 2025 | 3.57 | 3.58 | 3.58 | 3.58 | 3.56 | 31,000 |
| December 10, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.52 | 108,800 |
| December 09, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.59 | 49,200 |
| December 08, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.59 | 73,000 |
| December 05, 2025 | 3.65 | 3.65 | 3.65 | 3.71 | 3.64 | 33,480 |
| December 04, 2025 | 3.63 | 3.63 | 3.63 | 3.72 | 3.59 | 31,078 |
| December 03, 2025 | 3.62 | 3.72 | 3.72 | 3.72 | 3.5 | 290,400 |
| December 02, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.59 | 87,615 |
| December 01, 2025 | 3.54 | 3.66 | 3.66 | 3.66 | 3.52 | 150,800 |
| November 28, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.5 | 117,400 |
| November 27, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.42 | 44,200 |
| November 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0 |
| November 25, 2025 | 3.43 | 3.44 | 3.44 | 3.48 | 3.42 | 115,800 |
| November 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| November 21, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.4 | 160,800 |