3.96
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 28,000 |
| February 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 40,000 |
| February 13, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 7,000 |
| February 12, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| February 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| February 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| February 09, 2026 | 3.8 | 3.93 | 3.93 | 3.93 | 3.8 | 86,000 |
| February 06, 2026 | 3.8 | 4.03 | 4.03 | 4.03 | 3.8 | 148,000 |
| February 05, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 10,000 |
| February 04, 2026 | 4 | 4 | 4 | 4 | 4 | 20,000 |
| February 03, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 40,000 |
| February 02, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1,400 |
| January 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| January 29, 2026 | 4 | 4.02 | 4.02 | 4.02 | 4 | 99,000 |
| January 28, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 81,600 |
| January 27, 2026 | 4.11 | 4.28 | 4.28 | 4.28 | 4.11 | 124,000 |
| January 26, 2026 | 4.11 | 4.22 | 4.22 | 4.22 | 4.11 | 380,400 |
| January 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | 199,000 |
| January 22, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 60,000 |
| January 21, 2026 | 4.04 | 4.07 | 4.07 | 4.08 | 4.04 | 140,000 |
| January 20, 2026 | 4.03 | 4.07 | 4.07 | 4.07 | 4.03 | 350,000 |
| January 19, 2026 | 4 | 4 | 4 | 4.02 | 3.99 | 370,900 |
| January 16, 2026 | 4 | 3.98 | 3.98 | 4 | 3.98 | 74,600 |
| January 15, 2026 | 3.74 | 3.9 | 3.9 | 3.9 | 3.74 | 97,800 |
| January 14, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.78 | 37,600 |
| January 13, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| January 12, 2026 | 3.8 | 3.78 | 3.78 | 3.8 | 3.76 | 380,000 |
| January 09, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 45,000 |
| January 08, 2026 | 3.73 | 3.66 | 3.66 | 3.73 | 3.66 | 65,000 |
| January 07, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 30,000 |
| January 06, 2026 | 3.62 | 3.63 | 3.63 | 3.63 | 3.61 | 240,000 |
| January 05, 2026 | 3.66 | 3.71 | 3.71 | 3.71 | 3.65 | 121,000 |
| January 02, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.8 | 220,000 |
| December 31, 2025 | 3.61 | 3.99 | 3.99 | 3.99 | 3.35 | 605,500 |
| December 30, 2025 | 4.1 | 3.8 | 3.8 | 4.1 | 3.8 | 405,000 |
| December 29, 2025 | 3.93 | 4.1 | 4.1 | 4.1 | 3.93 | 307,200 |
| December 24, 2025 | 3.88 | 3.93 | 3.93 | 4 | 3.88 | 406,000 |
| December 23, 2025 | 3.33 | 3.8 | 3.8 | 3.8 | 3.33 | 397,600 |
| December 22, 2025 | 3.16 | 3.33 | 3.33 | 3.33 | 3.16 | 421,200 |
| December 19, 2025 | 2.98 | 3.08 | 3.08 | 3.08 | 2.9 | 310,000 |
| December 18, 2025 | 2.7 | 2.86 | 2.86 | 2.9 | 2.7 | 686,000 |
| December 17, 2025 | 2.56 | 2.7 | 2.7 | 2.7 | 2.56 | 260,200 |
| December 16, 2025 | 2.45 | 2.5 | 2.5 | 2.5 | 2.45 | 197,800 |
| December 15, 2025 | 2.37 | 2.42 | 2.42 | 2.42 | 2.33 | 393,000 |
| December 12, 2025 | 2.34 | 2.38 | 2.38 | 2.38 | 2.33 | 360,000 |
| December 11, 2025 | 2.32 | 2.34 | 2.34 | 2.34 | 2.32 | 80,000 |
| December 10, 2025 | 2.26 | 2.31 | 2.31 | 2.32 | 2.26 | 201,300 |
| December 09, 2025 | 2.4 | 2.25 | 2.25 | 2.45 | 1.96 | 1.34M |
| December 08, 2025 | 2.23 | 2.25 | 2.25 | 2.25 | 2.13 | 627,500 |
| December 05, 2025 | 2.15 | 2.2 | 2.2 | 2.2 | 2.12 | 1.63M |
| December 04, 2025 | 2.08 | 2.17 | 2.17 | 2.17 | 2.08 | 660,000 |
| December 03, 2025 | 2.05 | 2.08 | 2.08 | 2.08 | 2.05 | 480,000 |
| December 02, 2025 | 2.04 | 2.05 | 2.05 | 2.05 | 2.03 | 540,000 |
| December 01, 2025 | 1.99 | 2.05 | 2.05 | 2.05 | 1.98 | 180,216 |
| November 28, 2025 | 2.02 | 2.04 | 2.05 | 2.05 | 1.97 | 1.46M |
| November 27, 2025 | 1.99 | 2.03 | 2.03 | 2.03 | 1.99 | 1.02M |
| November 26, 2025 | 1.98 | 1.99 | 2 | 2 | 1.96 | 884,000 |
| November 25, 2025 | 2.04 | 2.01 | 2.01 | 2.05 | 1.96 | 1.02M |
| November 24, 2025 | 2 | 2.05 | 2.05 | 2.05 | 2 | 916,000 |
| November 21, 2025 | 1.98 | 2 | 2 | 2 | 1.9 | 656,000 |
