3.85
-0.01(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 3.96 | 4.01 | 4.01 | 4.01 | 3.94 | 903,234 |
| September 05, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.89 | 778,000 |
| September 04, 2025 | 4.12 | 3.92 | 3.92 | 4.12 | 3.91 | 613,000 |
| September 03, 2025 | 4.18 | 4.1 | 3.98 | 4.18 | 4.09 | 892,003 |
| September 02, 2025 | 4.18 | 4.18 | 4.06 | 4.18 | 4.12 | 1.01M |
| September 01, 2025 | 4.12 | 4.17 | 4.05 | 4.17 | 4.09 | 728,000 |
| August 29, 2025 | 4.18 | 4.15 | 4.15 | 4.25 | 4.11 | 1.37M |
| August 28, 2025 | 4.08 | 4.18 | 4.18 | 4.2 | 4.08 | 2.66M |
| August 27, 2025 | 4.18 | 4.06 | 4.06 | 4.2 | 4.05 | 1.26M |
| August 26, 2025 | 4.31 | 4.19 | 4.19 | 4.32 | 4.19 | 1.06M |
| August 25, 2025 | 4.28 | 4.32 | 4.32 | 4.35 | 4.28 | 2.06M |
| August 22, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.23 | 2.02M |
| August 21, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.03 | 3.55M |
| August 20, 2025 | 4.18 | 4.23 | 4.23 | 4.29 | 4.12 | 2.18M |
| August 19, 2025 | 4.22 | 4.22 | 4.22 | 4.26 | 4.16 | 1.42M |
| August 18, 2025 | 4.22 | 4.22 | 4.22 | 4.26 | 4.17 | 1.35M |
| August 15, 2025 | 4.1 | 4.24 | 4.24 | 4.27 | 4.08 | 4.24M |
| August 14, 2025 | 4.06 | 4.15 | 4.15 | 4.17 | 4.03 | 2.75M |