3.18
+0.09(+2.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.15 | 3.18 | 3.18 | 3.25 | 3.15 | 914,000 |
| February 16, 2026 | 3.09 | 3.09 | 3.09 | 3.15 | 3.08 | 269,000 |
| February 13, 2026 | 3.03 | 3.04 | 3.04 | 3.11 | 3.01 | 1.66M |
| February 12, 2026 | 2.98 | 3.03 | 3.03 | 3.08 | 2.9 | 1.44M |
| February 11, 2026 | 3 | 2.93 | 2.93 | 3.1 | 2.9 | 861,500 |
| February 10, 2026 | 2.82 | 2.97 | 2.97 | 3 | 2.8 | 1.28M |
| February 09, 2026 | 2.9 | 2.76 | 2.76 | 2.93 | 2.76 | 2.2M |
| February 06, 2026 | 2.65 | 2.85 | 2.85 | 2.95 | 2.62 | 3.63M |
| February 05, 2026 | 2.62 | 2.65 | 2.65 | 2.68 | 2.6 | 1.46M |
| February 04, 2026 | 2.59 | 2.62 | 2.62 | 2.7 | 2.52 | 2.48M |
| February 03, 2026 | 2.54 | 2.59 | 2.59 | 2.6 | 2.5 | 2.39M |
| February 02, 2026 | 2.55 | 2.49 | 2.49 | 2.61 | 2.49 | 3.68M |
| January 30, 2026 | 2.45 | 2.5 | 2.5 | 2.57 | 2.41 | 2.02M |
| January 29, 2026 | 2.5 | 2.47 | 2.47 | 2.58 | 2.47 | 2.06M |
| January 28, 2026 | 2.36 | 2.53 | 2.53 | 2.59 | 2.31 | 2.82M |
| January 27, 2026 | 2.32 | 2.36 | 2.36 | 2.36 | 2.3 | 393,000 |
| January 26, 2026 | 2.51 | 2.33 | 2.33 | 2.52 | 2.25 | 3.83M |
| January 23, 2026 | 2.43 | 2.51 | 2.51 | 2.58 | 2.38 | 1.98M |
| January 22, 2026 | 2.41 | 2.42 | 2.42 | 2.42 | 2.31 | 1.08M |
| January 21, 2026 | 2.34 | 2.41 | 2.41 | 2.41 | 2.32 | 1.39M |
| January 20, 2026 | 2.36 | 2.34 | 2.34 | 2.38 | 2.34 | 438,000 |
| January 19, 2026 | 2.48 | 2.36 | 2.36 | 2.48 | 2.35 | 1.49M |
| January 16, 2026 | 2.54 | 2.48 | 2.48 | 2.57 | 2.43 | 1.26M |
| January 15, 2026 | 2.5 | 2.5 | 2.5 | 2.53 | 2.44 | 734,500 |
| January 14, 2026 | 2.41 | 2.51 | 2.51 | 2.62 | 2.41 | 1.84M |
| January 13, 2026 | 2.4 | 2.41 | 2.41 | 2.48 | 2.38 | 1.47M |
| January 12, 2026 | 2.7 | 2.4 | 2.4 | 2.7 | 2.39 | 3.13M |
| January 09, 2026 | 2.74 | 2.59 | 2.59 | 2.76 | 2.57 | 1.56M |
| January 08, 2026 | 3 | 2.74 | 2.74 | 3 | 2.61 | 4.35M |
| January 07, 2026 | 3.04 | 3.11 | 3.11 | 3.14 | 3.04 | 619,000 |
| January 06, 2026 | 2.96 | 3.04 | 3.04 | 3.04 | 2.88 | 588,000 |
| January 05, 2026 | 3.05 | 2.91 | 2.91 | 3.05 | 2.86 | 335,500 |
| January 02, 2026 | 2.97 | 2.9 | 2.9 | 3 | 2.84 | 925,500 |
| December 31, 2025 | 3.19 | 3 | 3 | 3.19 | 2.91 | 763,000 |
| December 30, 2025 | 3.2 | 3.19 | 3.19 | 3.3 | 3.06 | 819,500 |
| December 29, 2025 | 3.07 | 3.06 | 3.06 | 3.15 | 3.06 | 510,500 |
| December 24, 2025 | 3.05 | 3.05 | 3.05 | 3.09 | 3.02 | 124,000 |
| December 23, 2025 | 3.32 | 3.11 | 3.11 | 3.32 | 3.1 | 1.18M |
| December 22, 2025 | 3.4 | 3.31 | 3.31 | 3.52 | 3.26 | 682,000 |
| December 19, 2025 | 3.39 | 3.4 | 3.4 | 3.49 | 3.39 | 183,500 |
| December 18, 2025 | 3.51 | 3.39 | 3.39 | 3.55 | 3.38 | 374,000 |
| December 17, 2025 | 3.38 | 3.51 | 3.51 | 3.54 | 3.35 | 217,000 |
| December 16, 2025 | 3.49 | 3.38 | 3.38 | 3.49 | 3.35 | 491,500 |
| December 15, 2025 | 3.61 | 3.49 | 3.49 | 3.62 | 3.38 | 720,000 |
| December 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.47 | 269,500 |
| December 11, 2025 | 3.76 | 3.63 | 3.63 | 3.79 | 3.63 | 634,000 |
| December 10, 2025 | 3.77 | 3.8 | 3.8 | 3.85 | 3.67 | 464,500 |
| December 09, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.71 | 492,500 |
| December 08, 2025 | 3.77 | 3.81 | 3.81 | 3.9 | 3.67 | 682,000 |
| December 05, 2025 | 3.66 | 3.75 | 3.75 | 3.8 | 3.55 | 1.02M |
| December 04, 2025 | 3.59 | 3.59 | 3.59 | 3.7 | 3.56 | 1.01M |
| December 03, 2025 | 3.43 | 3.52 | 3.52 | 3.56 | 3.4 | 835,500 |
| December 02, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.31 | 312,500 |
| December 01, 2025 | 3.46 | 3.39 | 3.39 | 3.46 | 3.35 | 224,000 |
| November 28, 2025 | 3.49 | 3.46 | 3.46 | 3.53 | 3.45 | 246,500 |
| November 27, 2025 | 3.51 | 3.54 | 3.54 | 3.61 | 3.45 | 506,500 |
| November 26, 2025 | 3.34 | 3.46 | 3.46 | 3.56 | 3.33 | 768,500 |
| November 25, 2025 | 3.38 | 3.25 | 3.25 | 3.38 | 3.22 | 133,000 |
| November 24, 2025 | 3.23 | 3.21 | 3.21 | 3.25 | 3.17 | 340,000 |
| November 21, 2025 | 3.45 | 3.26 | 3.26 | 3.45 | 3.21 | 481,000 |