3.83
+0.05(+1.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.75 | 317,000 |
| December 03, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.78 | 226,768 |
| December 02, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.81 | 161,277 |
| December 01, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 165,723 |
| November 28, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.81 | 183,000 |
| November 27, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.82 | 347,000 |
| November 26, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.79 | 177,000 |
| November 25, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.75 | 336,000 |
| November 24, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.74 | 415,382 |
| November 21, 2025 | 3.71 | 3.71 | 3.71 | 3.77 | 3.7 | 551,500 |
| November 20, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.77 | 285,000 |
| November 19, 2025 | 3.8 | 3.8 | 3.8 | 3.84 | 3.75 | 535,000 |
| November 18, 2025 | 3.85 | 3.78 | 3.78 | 3.87 | 3.77 | 951,000 |
| November 17, 2025 | 3.85 | 3.85 | 3.85 | 3.89 | 3.84 | 196,000 |
| November 14, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.83 | 535,000 |
| November 13, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.87 | 209,086 |
| November 12, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.85 | 601,968 |
| November 11, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.82 | 165,483 |
| November 10, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.82 | 158,000 |
| November 07, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.81 | 179,000 |
| November 06, 2025 | 3.78 | 3.81 | 3.81 | 3.88 | 3.78 | 368,030 |
| November 05, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.75 | 873,300 |
| November 04, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.84 | 152,737 |
| November 03, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.84 | 256,417 |
| October 31, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.84 | 161,000 |
| October 30, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.84 | 339,330 |
| October 28, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.86 | 618,566 |
| October 27, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 617,566 |
| October 26, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 324,000 |
| October 24, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.89 | 225,000 |
| October 23, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.88 | 225,000 |
| October 22, 2025 | 3.88 | 3.93 | 3.93 | 3.94 | 3.87 | 243,000 |
| October 21, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.88 | 204,000 |
| October 20, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.85 | 281,000 |
| October 17, 2025 | 3.9 | 3.83 | 3.83 | 3.93 | 3.77 | 1.54M |
| October 16, 2025 | 3.92 | 3.92 | 3.92 | 3.96 | 3.92 | 452,516 |
| October 15, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.92 | 177,000 |
| October 14, 2025 | 3.88 | 3.92 | 3.92 | 3.97 | 3.88 | 653,000 |
| October 13, 2025 | 3.87 | 3.95 | 3.95 | 3.95 | 3.82 | 1.1M |
| October 10, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.93 | 223,161 |
| October 09, 2025 | 3.98 | 3.98 | 3.98 | 4.02 | 3.97 | 1.25M |
| October 08, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.89 | 983,000 |
| October 03, 2025 | 3.92 | 3.94 | 3.94 | 3.98 | 3.92 | 719,000 |
| October 02, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.93 | 85,000 |
| September 30, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.88 | 1.03M |
| September 29, 2025 | 3.83 | 3.92 | 3.92 | 3.92 | 3.83 | 928,233 |
| September 26, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.8 | 146,000 |
| September 25, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.8 | 954,000 |
| September 24, 2025 | 3.86 | 3.87 | 3.87 | 3.91 | 3.82 | 521,000 |
| September 23, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.83 | 1.26M |
| September 22, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 301,000 |
| September 19, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.86 | 1.3M |
| September 18, 2025 | 3.97 | 3.95 | 3.95 | 4.03 | 3.91 | 549,000 |
| September 17, 2025 | 4.04 | 3.97 | 3.97 | 4.05 | 3.96 | 1.09M |
| September 16, 2025 | 4.1 | 3.99 | 3.99 | 4.1 | 3.98 | 449,000 |
| September 15, 2025 | 4.17 | 4.05 | 4.05 | 4.17 | 4.04 | 404,000 |
| September 12, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.05 | 2.15M |
| September 11, 2025 | 4 | 4.05 | 4.05 | 4.05 | 3.96 | 722,359 |
| September 10, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.95 | 268,000 |
| September 09, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.95 | 537,935 |