3.13
+0.1(+3.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.05 | 3.13 | 3.13 | 3.4 | 2.89 | 256,000 |
| February 16, 2026 | 3.4 | 3.03 | 3.03 | 3.4 | 3.03 | 127,000 |
| February 13, 2026 | 3.36 | 3.36 | 3.36 | 3.4 | 3.23 | 156,000 |
| February 12, 2026 | 3.41 | 3.35 | 3.35 | 3.42 | 3.3 | 117,000 |
| February 11, 2026 | 3.39 | 3.43 | 3.43 | 3.43 | 3.38 | 102,000 |
| February 10, 2026 | 3.41 | 3.39 | 3.39 | 3.41 | 3.32 | 106,000 |
| February 09, 2026 | 3.3 | 3.4 | 3.4 | 3.43 | 3.28 | 97,750 |
| February 06, 2026 | 3.48 | 3.33 | 3.33 | 3.48 | 3.29 | 108,000 |
| February 05, 2026 | 3.42 | 3.48 | 3.48 | 3.48 | 3.26 | 97,000 |
| February 04, 2026 | 3.57 | 3.41 | 3.41 | 3.57 | 3.25 | 125,000 |
| February 03, 2026 | 3.49 | 3.43 | 3.43 | 3.49 | 3.33 | 185,000 |
| February 02, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.4 | 179,500 |
| January 30, 2026 | 3.66 | 3.58 | 3.58 | 3.66 | 3.48 | 173,000 |
| January 29, 2026 | 3.58 | 3.64 | 3.64 | 3.64 | 3.49 | 139,000 |
| January 28, 2026 | 3.77 | 3.61 | 3.61 | 3.77 | 3.56 | 190,500 |
| January 27, 2026 | 3.71 | 3.74 | 3.74 | 3.75 | 3.5 | 177,500 |
| January 26, 2026 | 3.82 | 3.73 | 3.73 | 3.82 | 3.67 | 84,000 |
| January 23, 2026 | 3.87 | 3.82 | 3.82 | 3.94 | 3.8 | 80,000 |
| January 22, 2026 | 3.93 | 3.84 | 3.84 | 3.99 | 3.8 | 108,500 |
| January 21, 2026 | 3.89 | 3.85 | 3.85 | 3.89 | 3.82 | 117,000 |
| January 20, 2026 | 3.8 | 3.81 | 3.81 | 3.85 | 3.8 | 117,000 |
| January 19, 2026 | 3.77 | 3.8 | 3.8 | 3.81 | 3.77 | 125,000 |
| January 16, 2026 | 3.84 | 3.78 | 3.78 | 3.84 | 3.68 | 97,000 |
| January 15, 2026 | 3.84 | 3.78 | 3.78 | 3.84 | 3.72 | 83,000 |
| January 14, 2026 | 3.73 | 3.84 | 3.84 | 3.86 | 3.73 | 95,500 |
| January 13, 2026 | 3.89 | 3.73 | 3.73 | 3.89 | 3.73 | 93,000 |
| January 12, 2026 | 3.89 | 3.8 | 3.8 | 3.89 | 3.76 | 120,000 |
| January 09, 2026 | 3.64 | 3.73 | 3.73 | 3.79 | 3.64 | 184,000 |
| January 08, 2026 | 3.76 | 3.46 | 3.46 | 3.77 | 3.46 | 142,000 |
| January 07, 2026 | 3.79 | 3.69 | 3.69 | 3.79 | 3.53 | 106,000 |
| January 06, 2026 | 3.84 | 3.75 | 3.75 | 3.84 | 3.63 | 146,000 |
| January 05, 2026 | 3.67 | 3.82 | 3.82 | 3.86 | 3.32 | 252,000 |
| January 02, 2026 | 3.77 | 3.61 | 3.61 | 3.77 | 3.61 | 141,000 |
| December 31, 2025 | 3.87 | 3.68 | 3.68 | 3.87 | 3.68 | 112,000 |
| December 30, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.75 | 99,000 |
| December 29, 2025 | 3.7 | 3.86 | 3.86 | 3.91 | 3.61 | 263,000 |
| December 24, 2025 | 3.85 | 3.7 | 3.7 | 3.86 | 3.7 | 103,425 |
| December 23, 2025 | 3.8 | 3.89 | 3.89 | 3.9 | 3.66 | 126,000 |
| December 22, 2025 | 3.79 | 3.71 | 3.71 | 3.9 | 3.65 | 303,000 |
| December 19, 2025 | 3.79 | 3.82 | 3.82 | 3.94 | 3.69 | 160,000 |
| December 18, 2025 | 3.75 | 3.81 | 3.81 | 3.99 | 3.65 | 200,000 |
| December 17, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.75 | 162,500 |
| December 16, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.84 | 116,000 |
| December 15, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.75 | 152,000 |
| December 12, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.85 | 176,750 |
| December 11, 2025 | 4.04 | 3.86 | 3.86 | 4.04 | 3.86 | 134,000 |
| December 10, 2025 | 4.04 | 4.05 | 4.05 | 4.08 | 3.9 | 193,500 |
| December 09, 2025 | 4.08 | 4.02 | 4.02 | 4.08 | 3.95 | 239,000 |
| December 08, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.01 | 148,000 |
| December 05, 2025 | 4.11 | 4.11 | 4.11 | 4.14 | 4.11 | 164,000 |
| December 04, 2025 | 4.1 | 4.11 | 4.11 | 4.22 | 3.96 | 149,750 |
| December 03, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.1 | 92,000 |
| December 02, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.1 | 105,000 |
| December 01, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.08 | 111,250 |
| November 28, 2025 | 4.32 | 4.2 | 4.2 | 4.47 | 4.02 | 143,550 |
| November 27, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.22 | 114,000 |
| November 26, 2025 | 4.35 | 4.33 | 4.33 | 4.49 | 4.21 | 183,000 |
| November 25, 2025 | 4.28 | 4.41 | 4.41 | 4.44 | 4.13 | 227,500 |
| November 24, 2025 | 4.19 | 4.28 | 4.28 | 4.34 | 4.09 | 480,800 |
| November 21, 2025 | 3.9 | 4.13 | 4.13 | 4.17 | 3.9 | 360,000 |