3.33
+0.036(+1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.29 | 3.33 | 3.33 | 3.34 | 3.29 | 1.32M |
| February 16, 2026 | 3.32 | 3.29 | 3.29 | 3.33 | 3.29 | 819,200 |
| February 13, 2026 | 3.31 | 3.32 | 3.32 | 3.33 | 3.29 | 997,100 |
| February 12, 2026 | 3.24 | 3.26 | 3.26 | 3.27 | 3.24 | 675,100 |
| February 11, 2026 | 3.24 | 3.23 | 3.23 | 3.24 | 3.22 | 2.11M |
| February 10, 2026 | 3.26 | 3.24 | 3.24 | 3.26 | 3.21 | 747,400 |
| February 09, 2026 | 3.28 | 3.26 | 3.26 | 3.28 | 3.25 | 1.56M |
| February 06, 2026 | 3.34 | 3.32 | 3.32 | 3.35 | 3.3 | 725,200 |
| February 05, 2026 | 3.3 | 3.28 | 3.28 | 3.34 | 3.28 | 1.08M |
| February 04, 2026 | 3.29 | 3.28 | 3.28 | 3.31 | 3.27 | 710,800 |
| February 03, 2026 | 3.26 | 3.29 | 3.29 | 3.33 | 3.25 | 3.18M |
| February 02, 2026 | 3.25 | 3.29 | 3.29 | 3.32 | 3.25 | 1.98M |
| January 30, 2026 | 3.17 | 3.21 | 3.21 | 3.22 | 3.17 | 1.54M |
| January 29, 2026 | 3.19 | 3.15 | 3.15 | 3.19 | 3.14 | 2.65M |
| January 28, 2026 | 3.24 | 3.17 | 3.17 | 3.24 | 3.16 | 3.37M |
| January 27, 2026 | 3.28 | 3.25 | 3.25 | 3.28 | 3.24 | 5.24M |
| January 26, 2026 | 3.3 | 3.3 | 3.3 | 3.31 | 3.28 | 2.04M |
| January 23, 2026 | 3.28 | 3.3 | 3.3 | 3.3 | 3.28 | 259,900 |
| January 22, 2026 | 3.3 | 3.31 | 3.31 | 3.33 | 3.3 | 131,940 |
| January 21, 2026 | 3.34 | 3.32 | 3.32 | 3.34 | 3.31 | 1.75M |
| January 20, 2026 | 3.31 | 3.33 | 3.33 | 3.34 | 3.31 | 391,300 |
| January 19, 2026 | 3.31 | 3.32 | 3.32 | 3.32 | 3.31 | 1.37M |
| January 16, 2026 | 3.25 | 3.29 | 3.29 | 3.29 | 3.24 | 945,800 |
| January 15, 2026 | 3.27 | 3.27 | 3.27 | 3.29 | 3.24 | 882,400 |
| January 14, 2026 | 3.29 | 3.27 | 3.27 | 3.29 | 3.25 | 1.67M |
| January 13, 2026 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 3.44M |
| January 12, 2026 | 3.35 | 3.32 | 3.32 | 3.36 | 3.31 | 547,800 |
| January 09, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 221,500 |
| January 08, 2026 | 3.3 | 3.37 | 3.37 | 3.39 | 3.3 | 1.02M |
| January 07, 2026 | 3.31 | 3.33 | 3.33 | 3.35 | 3.31 | 644,700 |
| January 06, 2026 | 3.32 | 3.31 | 3.31 | 3.32 | 3.28 | 1.24M |
| January 05, 2026 | 3.35 | 3.35 | 3.35 | 3.36 | 3.34 | 277,600 |
| January 02, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.34 | 988,100 |
| December 31, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.43 | 305,000 |
| December 30, 2025 | 3.44 | 3.42 | 3.42 | 3.44 | 3.4 | 183,805 |
| December 29, 2025 | 3.4 | 3.44 | 3.44 | 3.44 | 3.38 | 1.01M |
| December 24, 2025 | 3.41 | 3.42 | 3.42 | 3.42 | 3.41 | 237,602 |
| December 23, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.4 | 2.57M |
| December 22, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.41 | 358,500 |
| December 19, 2025 | 3.45 | 3.44 | 3.44 | 3.45 | 3.42 | 293,900 |
| December 18, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.46 | 336,300 |
| December 17, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.46 | 820,300 |
| December 16, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.46 | 470,300 |
| December 15, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.4 | 125,500 |
| December 12, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.4 | 249,700 |
| December 11, 2025 | 3.43 | 3.46 | 3.46 | 3.46 | 3.42 | 226,600 |
| December 10, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.45 | 368,700 |
| December 09, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.44 | 513,700 |
| December 08, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.38 | 717,200 |
| December 05, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.38 | 901,600 |
| December 04, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.4 | 120,900 |
| December 03, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.4 | 336,300 |
| December 02, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.37 | 829,400 |
| December 01, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.38 | 432,500 |
| November 28, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.4 | 342,200 |
| November 27, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.39 | 579,100 |
| November 26, 2025 | 3.39 | 3.41 | 3.41 | 3.42 | 3.39 | 638,700 |
| November 25, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.4 | 1.1M |
| November 24, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.44 | 2.72M |
| November 21, 2025 | 3.6 | 3.52 | 3.52 | 3.6 | 3.48 | 2.49M |