3.49
-0.05(-1.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.49 | 3,159 |
| December 23, 2025 | 3.48 | 3.54 | 3.54 | 3.56 | 3.46 | 143,986 |
| December 22, 2025 | 3.54 | 3.48 | 3.48 | 3.54 | 3.46 | 100,000 |
| December 19, 2025 | 3.37 | 3.5 | 3.5 | 3.54 | 3.35 | 795,000 |
| December 18, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.34 | 163,996 |
| December 17, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.33 | 19,000 |
| December 16, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.32 | 132,000 |
| December 15, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.33 | 25,000 |
| December 12, 2025 | 3.35 | 3.33 | 3.33 | 3.35 | 3.32 | 36,000 |
| December 11, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.35 | 89,000 |
| December 10, 2025 | 3.42 | 3.45 | 3.33 | 3.45 | 3.41 | 29,000 |
| December 09, 2025 | 3.42 | 3.4 | 3.28 | 3.44 | 3.4 | 134,000 |
| December 08, 2025 | 3.43 | 3.44 | 3.32 | 3.45 | 3.42 | 107,000 |
| December 05, 2025 | 3.45 | 3.43 | 3.31 | 3.46 | 3.42 | 83,000 |
| December 04, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.45 | 45,000 |
| December 03, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.44 | 95,000 |
| December 02, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.44 | 206,000 |
| December 01, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.41 | 191,000 |
| November 28, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.35 | 163,000 |
| November 27, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.42 | 239,000 |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.4 | 90,968 |
| November 25, 2025 | 3.37 | 3.38 | 3.38 | 3.42 | 3.37 | 217,000 |
| November 24, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.36 | 115,000 |
| November 21, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.35 | 48,000 |
| November 20, 2025 | 3.43 | 3.39 | 3.39 | 3.43 | 3.39 | 50,000 |
| November 19, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.36 | 85,000 |
| November 18, 2025 | 3.42 | 3.38 | 3.38 | 3.45 | 3.36 | 247,000 |
| November 17, 2025 | 3.45 | 3.42 | 3.42 | 3.48 | 3.39 | 116,000 |
| November 14, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.39 | 54,000 |
| November 13, 2025 | 3.44 | 3.42 | 3.42 | 3.53 | 3.41 | 458,000 |
| November 12, 2025 | 3.25 | 3.43 | 3.43 | 3.48 | 3.25 | 1.67M |
| November 11, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.21 | 280,000 |
| November 10, 2025 | 3.2 | 3.23 | 3.23 | 3.23 | 3.2 | 30,000 |
| November 07, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.19 | 229,000 |
| November 06, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.19 | 134,000 |
| November 05, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.19 | 27,000 |
| November 04, 2025 | 3.25 | 3.21 | 3.21 | 3.25 | 3.19 | 344,000 |
| November 03, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.2 | 599,000 |
| October 31, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 83,996 |
| October 30, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 92,000 |
| October 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 25,000 |
| October 27, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.18 | 184,000 |
| October 24, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 86,000 |
| October 23, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.18 | 158,000 |
| October 22, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.18 | 66,000 |
| October 21, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 225,000 |
| October 20, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.18 | 252,000 |
| October 17, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 94,000 |
| October 16, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 86,000 |
| October 15, 2025 | 3.18 | 3.25 | 3.25 | 3.25 | 3.18 | 10,000 |
| October 14, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.19 | 341,396 |
| October 13, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 109,000 |
| October 10, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.2 | 224,000 |
| October 09, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.24 | 176,000 |
| October 08, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 34,000 |
| October 06, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.23 | 39,166 |
| October 03, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.23 | 39,000 |
| October 02, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.22 | 99,000 |
| September 30, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.21 | 319,050 |
| September 29, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.24 | 267,989 |
