3.80
-0.05(-1.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 05, 2025 | 3.5 | 3.8 | 3.8 | 3.8 | 3.45 | 253,200 |
| November 04, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.75 | 62,400 |
| November 03, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.85 | 238,800 |
| October 31, 2025 | 3.9 | 3.9 | 3.9 | 3.95 | 3.85 | 476,037 |
| October 30, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.85 | 444,400 |
| October 28, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.8 | 916,800 |
| October 27, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 916,800 |
| October 26, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 558,800 |
| October 24, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.85 | 284,400 |
| October 23, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.85 | 870,400 |
| October 22, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.85 | 399,600 |
| October 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.9 | 412,400 |
| October 20, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.85 | 1.1M |
| October 17, 2025 | 3.95 | 4 | 4 | 4 | 3.9 | 257,600 |
| October 16, 2025 | 3.9 | 4 | 4 | 4 | 3.85 | 796,800 |
| October 15, 2025 | 3.95 | 4 | 4 | 4 | 3.85 | 1.11M |
| October 14, 2025 | 4 | 3.9 | 3.9 | 4 | 3.9 | 168,000 |
| October 13, 2025 | 3.9 | 4 | 4 | 4 | 3.8 | 808,800 |
| October 10, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.85 | 1.17M |
| October 09, 2025 | 4 | 4 | 4 | 4 | 3.95 | 694,000 |
| October 08, 2025 | 3.95 | 4.05 | 4.05 | 4.05 | 3.9 | 1.26M |
| October 06, 2025 | 3.95 | 4.05 | 4.05 | 4.05 | 3.95 | 451,200 |
| October 03, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.9 | 480,589 |
| October 02, 2025 | 4.05 | 4.05 | 4.05 | 4.15 | 4 | 882,000 |
| September 30, 2025 | 3.75 | 4.05 | 4.05 | 4.05 | 3.75 | 1.62M |
| September 29, 2025 | 4 | 3.9 | 3.9 | 4 | 3.7 | 3.8M |
| September 26, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 4.05 | 241,161 |
| September 25, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4 | 492,800 |
| September 24, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4 | 321,200 |
| September 23, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 3.95 | 354,000 |
| September 22, 2025 | 4.1 | 4.05 | 4.05 | 4.15 | 3.95 | 608,400 |
| September 19, 2025 | 4.2 | 4.1 | 4.1 | 4.3 | 4.1 | 1.04M |
| September 18, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 4.1 | 683,200 |
| September 17, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 776,000 |
| September 16, 2025 | 3.9 | 4.1 | 4.1 | 4.2 | 3.85 | 2.06M |
| September 15, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.85 | 393,200 |
| September 12, 2025 | 3.75 | 3.9 | 3.9 | 3.95 | 3.75 | 1.44M |
| September 11, 2025 | 3.8 | 3.75 | 3.75 | 3.85 | 3.7 | 408,400 |
| September 10, 2025 | 3.75 | 3.8 | 3.8 | 3.85 | 3.65 | 903,600 |
| September 09, 2025 | 3.55 | 3.8 | 3.8 | 3.85 | 3.55 | 3.03M |
| September 08, 2025 | 3.3 | 3.5 | 3.5 | 3.6 | 3.3 | 2.06M |
| September 05, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.2 | 856,400 |
| September 04, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.1 | 1.03M |
| September 03, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.1 | 466,800 |
| September 02, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.1 | 753,200 |
| September 01, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3 | 999,200 |
| August 29, 2025 | 3 | 3.1 | 3.1 | 3.1 | 3 | 336,000 |
| August 28, 2025 | 3 | 3 | 3 | 3.1 | 2.95 | 599,600 |
| August 27, 2025 | 3.05 | 3 | 3 | 3.1 | 3 | 462,800 |
| August 26, 2025 | 3.15 | 3.05 | 3.05 | 3.2 | 3 | 700,800 |
| August 25, 2025 | 3.05 | 3.15 | 3.15 | 3.15 | 3 | 1.18M |
| August 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 462,800 |
| August 21, 2025 | 2.95 | 3 | 3 | 3 | 2.85 | 1.32M |
| August 20, 2025 | 2.8 | 2.9 | 2.9 | 2.95 | 2.8 | 461,600 |
| August 19, 2025 | 2.75 | 2.8 | 2.8 | 2.8 | 2.75 | 505,810 |
| August 18, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.75 | 180,800 |
| August 15, 2025 | 2.75 | 2.8 | 2.8 | 2.8 | 2.7 | 984,000 |
| August 14, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.7 | 1.15M |
| August 13, 2025 | 2.8 | 2.8 | 2.8 | 2.85 | 2.75 | 321,200 |
| August 12, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 61,200 |