2.58
+0.04(+1.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.63 | 2.58 | 2.58 | 2.7 | 2.58 | 314,885 |
| February 16, 2026 | 2.47 | 2.54 | 2.54 | 2.59 | 2.47 | 7,205 |
| February 13, 2026 | 2.44 | 2.59 | 2.59 | 2.59 | 2.44 | 40,000 |
| February 12, 2026 | 2.49 | 2.57 | 2.57 | 2.61 | 2.46 | 277,123 |
| February 11, 2026 | 2.52 | 2.49 | 2.49 | 2.54 | 2.46 | 159,200 |
| February 10, 2026 | 2.46 | 2.52 | 2.52 | 2.52 | 2.44 | 89,000 |
| February 09, 2026 | 2.4 | 2.47 | 2.47 | 2.47 | 2.38 | 83,088 |
| February 06, 2026 | 2.44 | 2.53 | 2.53 | 2.53 | 2.41 | 139,000 |
| February 05, 2026 | 2.52 | 2.5 | 2.5 | 2.52 | 2.45 | 131,000 |
| February 04, 2026 | 2.55 | 2.53 | 2.53 | 2.55 | 2.46 | 260,000 |
| February 03, 2026 | 2.53 | 2.6 | 2.6 | 2.6 | 2.49 | 288,000 |
| February 02, 2026 | 2.58 | 2.57 | 2.57 | 2.58 | 2.52 | 50,005 |
| January 30, 2026 | 2.5 | 2.59 | 2.59 | 2.65 | 2.46 | 784,000 |
| January 29, 2026 | 2.53 | 2.51 | 2.51 | 2.57 | 2.49 | 150,200 |
| January 28, 2026 | 2.55 | 2.57 | 2.57 | 2.57 | 2.47 | 484,005 |
| January 27, 2026 | 2.57 | 2.58 | 2.58 | 2.58 | 2.41 | 438,232 |
| January 26, 2026 | 2.51 | 2.57 | 2.57 | 2.58 | 2.41 | 366,275 |
| January 23, 2026 | 2.66 | 2.45 | 2.45 | 2.66 | 2.43 | 1.37M |
| January 22, 2026 | 2.8 | 2.7 | 2.7 | 2.8 | 2.64 | 395,000 |
| January 21, 2026 | 2.76 | 2.8 | 2.8 | 2.8 | 2.76 | 3,000 |
| January 20, 2026 | 2.74 | 2.76 | 2.76 | 2.77 | 2.73 | 184,000 |
| January 19, 2026 | 2.73 | 2.75 | 2.75 | 2.76 | 2.65 | 460,164 |
| January 16, 2026 | 2.79 | 2.78 | 2.78 | 2.79 | 2.73 | 235,200 |
| January 15, 2026 | 2.98 | 2.79 | 2.79 | 2.98 | 2.75 | 949,600 |
| January 14, 2026 | 2.79 | 2.79 | 2.79 | 2.85 | 2.78 | 528,200 |
| January 13, 2026 | 2.81 | 2.79 | 2.79 | 2.82 | 2.77 | 177,400 |
| January 12, 2026 | 2.78 | 2.79 | 2.79 | 2.83 | 2.75 | 347,005 |
| January 09, 2026 | 2.79 | 2.77 | 2.77 | 2.86 | 2.76 | 1.08M |
| January 08, 2026 | 2.8 | 2.77 | 2.77 | 2.8 | 2.74 | 213,200 |
| January 07, 2026 | 2.82 | 2.78 | 2.78 | 2.85 | 2.77 | 509,005 |
| January 06, 2026 | 2.81 | 2.8 | 2.8 | 2.85 | 2.78 | 1.92M |
| January 05, 2026 | 2.81 | 2.81 | 2.81 | 2.92 | 2.8 | 785,000 |
| January 02, 2026 | 2.93 | 2.86 | 2.86 | 2.93 | 2.82 | 105,523 |
| December 31, 2025 | 2.83 | 2.93 | 2.93 | 2.96 | 2.76 | 493,433 |
| December 30, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.77 | 577,800 |
| December 29, 2025 | 2.7 | 2.8 | 2.8 | 2.87 | 2.7 | 323,474 |
| December 24, 2025 | 2.78 | 2.68 | 2.68 | 2.78 | 2.67 | 172,964 |
| December 23, 2025 | 2.79 | 2.75 | 2.75 | 2.86 | 2.7 | 830,243 |
| December 22, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.77 | 525,600 |
| December 19, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.75 | 4.38M |
| December 18, 2025 | 2.82 | 2.77 | 2.77 | 2.83 | 2.69 | 835,368 |
| December 17, 2025 | 2.88 | 2.85 | 2.85 | 2.89 | 2.82 | 2.67M |
| December 16, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.81 | 335,210 |
| December 15, 2025 | 2.95 | 2.87 | 2.87 | 3 | 2.86 | 3M |
| December 12, 2025 | 2.81 | 2.96 | 2.96 | 2.97 | 2.8 | 1.14M |
| December 11, 2025 | 2.87 | 2.81 | 2.81 | 2.96 | 2.8 | 819,005 |
| December 10, 2025 | 2.89 | 2.86 | 2.86 | 2.92 | 2.86 | 352,000 |
| December 09, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.87 | 1.08M |
| December 08, 2025 | 3.12 | 2.96 | 2.96 | 3.12 | 2.94 | 3.7M |
| December 05, 2025 | 3.12 | 3.14 | 3.14 | 3.14 | 3.1 | 84,952 |
| December 04, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.11 | 326,304 |
| December 03, 2025 | 3.2 | 3.19 | 3.19 | 3.29 | 3.17 | 5.4M |
| December 02, 2025 | 3.16 | 3.25 | 3.25 | 3.3 | 3.15 | 2.29M |
| December 01, 2025 | 3.03 | 3.14 | 3.14 | 3.14 | 2.95 | 4.48M |
| November 28, 2025 | 3.06 | 3.03 | 3.03 | 3.12 | 2.97 | 625,627 |
| November 27, 2025 | 3.04 | 3.08 | 3.08 | 3.11 | 3 | 335,998 |
| November 26, 2025 | 2.96 | 3.04 | 3.04 | 3.05 | 2.94 | 576,953 |
| November 25, 2025 | 3.09 | 2.96 | 2.96 | 3.11 | 2.93 | 993,525 |
| November 24, 2025 | 3.16 | 3.09 | 3.09 | 3.16 | 3.06 | 221,046 |
| November 21, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.05 | 490,803 |