1.63
-0.1(-5.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.72 | 1.63 | 1.63 | 1.75 | 1.6 | 188,000 |
| February 16, 2026 | 1.75 | 1.73 | 1.73 | 1.75 | 1.65 | 56,000 |
| February 13, 2026 | 1.73 | 1.75 | 1.75 | 1.76 | 1.65 | 445,798 |
| February 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.64 | 160,800 |
| February 11, 2026 | 1.75 | 1.76 | 1.76 | 1.76 | 1.61 | 1.24M |
| February 10, 2026 | 1.81 | 1.8 | 1.8 | 1.88 | 1.72 | 220,000 |
| February 09, 2026 | 1.75 | 1.86 | 1.86 | 1.98 | 1.75 | 398,000 |
| February 06, 2026 | 1.8 | 1.75 | 1.75 | 1.81 | 1.71 | 716,196 |
| February 05, 2026 | 1.89 | 1.8 | 1.8 | 1.89 | 1.65 | 1.55M |
| February 04, 2026 | 1.99 | 1.89 | 1.89 | 1.99 | 1.88 | 508,000 |
| February 03, 2026 | 2.08 | 1.99 | 1.99 | 2.08 | 1.99 | 629,398 |
| February 02, 2026 | 2.01 | 2.09 | 2.09 | 2.09 | 2 | 777,738 |
| January 30, 2026 | 2.06 | 2.1 | 2.1 | 2.1 | 2.03 | 392,000 |
| January 29, 2026 | 2.08 | 2.03 | 2.03 | 2.11 | 2.01 | 426,000 |
| January 28, 2026 | 2.1 | 2.08 | 2.08 | 2.22 | 2.08 | 518,800 |
| January 27, 2026 | 2.2 | 2.09 | 2.09 | 2.2 | 2.01 | 1.06M |
| January 26, 2026 | 2.16 | 2.2 | 2.2 | 2.22 | 2.14 | 292,000 |
| January 23, 2026 | 2.19 | 2.22 | 2.22 | 2.22 | 2.14 | 816,800 |
| January 22, 2026 | 2.2 | 2.19 | 2.19 | 2.21 | 2.05 | 1.88M |
| January 21, 2026 | 2.21 | 2.2 | 2.2 | 2.21 | 2.16 | 324,000 |
| January 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.2 | 340,000 |
| January 19, 2026 | 2.21 | 2.22 | 2.22 | 2.28 | 2.18 | 704,000 |
| January 16, 2026 | 2.28 | 2.2 | 2.2 | 2.28 | 2.16 | 916,000 |
| January 15, 2026 | 2.29 | 2.28 | 2.28 | 2.3 | 2.25 | 264,000 |
| January 14, 2026 | 2.3 | 2.29 | 2.29 | 2.31 | 2.25 | 944,000 |
| January 13, 2026 | 2.18 | 2.29 | 2.29 | 2.29 | 2.18 | 621,200 |
| January 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.27 | 236,000 |
| January 09, 2026 | 2.31 | 2.35 | 2.35 | 2.36 | 2.3 | 496,000 |
| January 08, 2026 | 2.48 | 2.31 | 2.31 | 2.48 | 2.25 | 952,840 |
| January 07, 2026 | 2.49 | 2.48 | 2.48 | 2.49 | 2.23 | 784,000 |
| January 06, 2026 | 2.53 | 2.5 | 2.5 | 2.58 | 2.5 | 536,000 |
| January 05, 2026 | 2.55 | 2.56 | 2.56 | 2.56 | 2.51 | 997,347 |
| January 02, 2026 | 2.53 | 2.55 | 2.55 | 2.61 | 2.46 | 704,920 |
| December 31, 2025 | 2.2 | 2.62 | 2.62 | 2.7 | 2.14 | 2.97M |
| December 30, 2025 | 2.22 | 2.2 | 2.2 | 2.22 | 2.06 | 706,960 |
| December 29, 2025 | 2.32 | 2.22 | 2.22 | 2.32 | 2.2 | 296,000 |
| December 24, 2025 | 2.32 | 2.38 | 2.38 | 2.38 | 2 | 1.76M |
| December 23, 2025 | 2.5 | 2.32 | 2.32 | 2.5 | 2.29 | 940,012 |
| December 22, 2025 | 2.61 | 2.46 | 2.46 | 2.61 | 2.46 | 1.31M |
| December 19, 2025 | 2.65 | 2.61 | 2.61 | 2.74 | 2.58 | 619,221 |
| December 18, 2025 | 2.7 | 2.68 | 2.68 | 2.7 | 2.68 | 92,000 |
| December 17, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.57 | 140,400 |
| December 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 132,000 |
| December 15, 2025 | 2.7 | 2.68 | 2.68 | 2.7 | 2.68 | 48,000 |
| December 12, 2025 | 2.67 | 2.69 | 2.69 | 2.7 | 2.66 | 221,980 |
| December 11, 2025 | 2.7 | 2.6 | 2.6 | 2.7 | 2.54 | 320,000 |
| December 10, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.6 | 445,000 |
| December 09, 2025 | 2.73 | 2.7 | 2.7 | 2.73 | 2.7 | 292,000 |
| December 08, 2025 | 2.88 | 2.72 | 2.72 | 2.9 | 2.53 | 808,000 |
| December 05, 2025 | 2.99 | 2.81 | 2.81 | 2.99 | 2.7 | 396,000 |
| December 04, 2025 | 2.98 | 2.87 | 2.87 | 2.99 | 2.85 | 192,000 |
| December 03, 2025 | 2.8 | 2.99 | 2.99 | 3.05 | 2.8 | 673,640 |
| December 02, 2025 | 2.66 | 2.79 | 2.79 | 2.8 | 2.66 | 621,000 |
| December 01, 2025 | 3 | 2.66 | 2.66 | 3 | 2.47 | 2.09M |
| November 28, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.05 | 145,984 |
| November 27, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3 | 356,000 |
| November 26, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.1 | 152,000 |
| November 25, 2025 | 3.35 | 3.1 | 3.1 | 3.35 | 3.05 | 1.87M |
| November 24, 2025 | 3.25 | 3.38 | 3.38 | 3.38 | 3.25 | 475,968 |
| November 21, 2025 | 3.2 | 3.25 | 3.25 | 3.28 | 3.2 | 679,974 |