3.79
+0.01(+0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 3.76 | 3.79 | 3.79 | 3.79 | 3.76 | 112,101 |
| October 28, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.72 | 179,854 |
| October 27, 2025 | 3.74 | 3.75 | 3.75 | 3.8 | 3.74 | 147,083 |
| October 24, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.73 | 77,440 |
| October 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 100,000 |
| October 22, 2025 | 3.75 | 3.74 | 3.74 | 3.75 | 3.69 | 64,330 |
| October 21, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.67 | 126,000 |
| October 20, 2025 | 3.6 | 3.67 | 3.67 | 3.75 | 3.6 | 69,001 |
| October 17, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.54 | 242,248 |
| October 16, 2025 | 3.69 | 3.68 | 3.68 | 3.69 | 3.65 | 116,761 |
| October 15, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.66 | 143,931 |
| October 14, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.65 | 98,562 |
| October 13, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.64 | 112,000 |
| October 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | 54,330 |
| October 09, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.64 | 90,655 |
| October 08, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.6 | 190,000 |
| October 06, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.69 | 42,000 |
| October 03, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.67 | 46,000 |
| October 02, 2025 | 3.65 | 3.72 | 3.72 | 3.8 | 3.65 | 197,330 |
| September 30, 2025 | 3.62 | 3.65 | 3.65 | 3.65 | 3.57 | 85,880 |
| September 29, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 81,193 |
| September 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | 66,000 |
| September 25, 2025 | 3.62 | 3.55 | 3.55 | 3.62 | 3.5 | 82,000 |
| September 24, 2025 | 3.57 | 3.56 | 3.56 | 3.57 | 3.53 | 56,000 |
| September 23, 2025 | 3.57 | 3.56 | 3.56 | 3.57 | 3.55 | 45,000 |
| September 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 59,000 |
| September 19, 2025 | 3.62 | 3.57 | 3.57 | 3.62 | 3.52 | 78,000 |
| September 18, 2025 | 3.64 | 3.57 | 3.57 | 3.64 | 3.54 | 147,000 |
| September 17, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.63 | 70,000 |
| September 16, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.59 | 79,110 |
| September 15, 2025 | 3.67 | 3.65 | 3.65 | 3.67 | 3.64 | 134,110 |
| September 12, 2025 | 3.62 | 3.69 | 3.69 | 3.73 | 3.62 | 202,000 |
| September 11, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.55 | 184,000 |
| September 10, 2025 | 3.63 | 3.67 | 3.67 | 3.68 | 3.61 | 158,821 |
| September 09, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.55 | 164,422 |
| September 08, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.45 | 222,000 |
| September 05, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 156,000 |
| September 04, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.4 | 121,826 |
| September 03, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.42 | 155,550 |
| September 02, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.4 | 151,071 |
| September 01, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.4 | 131,000 |
| August 29, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.36 | 46,550 |
| August 28, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.36 | 131,000 |
| August 27, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 173,000 |
| August 26, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.36 | 307,201 |
| August 25, 2025 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 208,844 |
| August 22, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 65,000 |
| August 21, 2025 | 3.37 | 3.32 | 3.32 | 3.38 | 3.32 | 76,303 |
| August 20, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.32 | 156,000 |
| August 19, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.35 | 74,000 |
| August 18, 2025 | 3.31 | 3.38 | 3.38 | 3.38 | 3.31 | 118,579 |
| August 15, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.35 | 92,202 |
| August 14, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 59,000 |
| August 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 107,523 |
| August 12, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.36 | 169,000 |
| August 11, 2025 | 3.35 | 3.41 | 3.41 | 3.42 | 3.35 | 110,871 |
| August 08, 2025 | 3.4 | 3.35 | 3.35 | 3.41 | 3.35 | 217,110 |
| August 07, 2025 | 3.3 | 3.4 | 3.4 | 3.4 | 3.29 | 370,982 |
| August 06, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.25 | 53,000 |
| August 05, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.21 | 152,946 |