3.14
-0.04(-1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.19 | 3.14 | 3.14 | 3.19 | 3.13 | 387,500 |
| February 16, 2026 | 3.14 | 3.18 | 3.18 | 3.2 | 3.13 | 69,000 |
| February 13, 2026 | 3.16 | 3.14 | 3.14 | 3.16 | 3.11 | 601,000 |
| February 12, 2026 | 3.16 | 3.16 | 3.16 | 3.17 | 3.15 | 422,500 |
| February 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 389,000 |
| February 10, 2026 | 3.18 | 3.18 | 3.18 | 3.2 | 3.17 | 222,000 |
| February 09, 2026 | 3.21 | 3.2 | 3.2 | 3.21 | 3.18 | 399,500 |
| February 06, 2026 | 3.21 | 3.2 | 3.2 | 3.21 | 3.16 | 464,500 |
| February 05, 2026 | 3.2 | 3.19 | 3.19 | 3.2 | 3.17 | 195,500 |
| February 04, 2026 | 3.2 | 3.19 | 3.19 | 3.22 | 3.18 | 370,000 |
| February 03, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.18 | 1.11M |
| February 02, 2026 | 3.24 | 3.2 | 3.2 | 3.25 | 3.19 | 763,500 |
| January 30, 2026 | 3.27 | 3.24 | 3.24 | 3.29 | 3.24 | 556,500 |
| January 29, 2026 | 3.26 | 3.27 | 3.27 | 3.33 | 3.23 | 1.17M |
| January 28, 2026 | 3.22 | 3.26 | 3.26 | 3.31 | 3.22 | 1.51M |
| January 27, 2026 | 3.19 | 3.22 | 3.22 | 3.24 | 3.19 | 497,500 |
| January 26, 2026 | 3.2 | 3.19 | 3.19 | 3.25 | 3.19 | 652,000 |
| January 23, 2026 | 3.14 | 3.19 | 3.19 | 3.22 | 3.14 | 967,000 |
| January 22, 2026 | 3.1 | 3.15 | 3.15 | 3.2 | 3.1 | 866,000 |
| January 21, 2026 | 3.13 | 3.1 | 3.1 | 3.14 | 3.1 | 759,500 |
| January 20, 2026 | 3.16 | 3.11 | 3.11 | 3.16 | 3.08 | 783,500 |
| January 19, 2026 | 3.13 | 3.1 | 3.1 | 3.16 | 3.08 | 894,500 |
| January 16, 2026 | 3.14 | 3.13 | 3.13 | 3.17 | 3.12 | 1.32M |
| January 15, 2026 | 3.1 | 3.14 | 3.14 | 3.16 | 3.09 | 915,500 |
| January 14, 2026 | 3.09 | 3.08 | 3.08 | 3.12 | 3.08 | 347,000 |
| January 13, 2026 | 3.11 | 3.09 | 3.09 | 3.13 | 3.09 | 482,500 |
| January 12, 2026 | 3.09 | 3.09 | 3.09 | 3.12 | 3.08 | 795,500 |
| January 09, 2026 | 3.11 | 3.12 | 3.12 | 3.14 | 3.09 | 301,000 |
| January 08, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.08 | 333,500 |
| January 07, 2026 | 3.16 | 3.09 | 3.09 | 3.16 | 3.08 | 289,000 |
| January 06, 2026 | 3.14 | 3.15 | 3.15 | 3.19 | 3.09 | 633,500 |
| January 05, 2026 | 3.1 | 3.11 | 3.11 | 3.15 | 3.08 | 372,500 |
| January 02, 2026 | 3.03 | 3.07 | 3.07 | 3.2 | 3.03 | 748,500 |
| December 31, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.05 | 703,000 |
| December 30, 2025 | 3.1 | 3.07 | 3.07 | 3.13 | 3.07 | 1.04M |
| December 29, 2025 | 3.09 | 3.12 | 3.12 | 3.14 | 3.08 | 587,500 |
| December 24, 2025 | 3.13 | 3.09 | 3.09 | 3.13 | 3.09 | 178,000 |
| December 23, 2025 | 3.12 | 3.13 | 3.13 | 3.15 | 3.1 | 776,000 |
| December 22, 2025 | 3.12 | 3.12 | 3.12 | 3.16 | 3.08 | 738,500 |
| December 19, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.07 | 558,000 |
| December 18, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.04 | 484,000 |
| December 17, 2025 | 3.15 | 3.12 | 3.12 | 3.15 | 3.09 | 711,500 |
| December 16, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 970,500 |
| December 15, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.11 | 2.44M |
| December 12, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.2 | 830,500 |
| December 11, 2025 | 3.28 | 3.25 | 3.25 | 3.3 | 3.21 | 749,500 |
| December 10, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.27 | 588,000 |
| December 09, 2025 | 3.28 | 3.28 | 3.28 | 3.32 | 3.25 | 414,000 |
| December 08, 2025 | 3.28 | 3.29 | 3.29 | 3.34 | 3.22 | 340,500 |
| December 05, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.2 | 595,500 |
| December 04, 2025 | 3.18 | 3.25 | 3.25 | 3.29 | 3.15 | 1.64M |
| December 03, 2025 | 3.34 | 3.2 | 3.2 | 3.34 | 3.13 | 3.69M |
| December 02, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.25 | 451,000 |
| December 01, 2025 | 3.37 | 3.39 | 3.39 | 3.41 | 3.35 | 279,000 |
| November 28, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.39 | 119,000 |
| November 27, 2025 | 3.43 | 3.4 | 3.4 | 3.49 | 3.39 | 440,500 |
| November 26, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.41 | 107,500 |
| November 25, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.41 | 731,500 |
| November 24, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.39 | 268,000 |
| November 21, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.36 | 1.44M |