3.29
+0.08(+2.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.16 | 3.21 | 3.21 | 3.22 | 3.16 | 140,000 |
| December 03, 2025 | 3.24 | 3.23 | 3.23 | 3.3 | 3.12 | 99,000 |
| December 02, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.11 | 214,000 |
| December 01, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.02 | 239,000 |
| November 28, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.13 | 136,200 |
| November 27, 2025 | 3.3 | 3.24 | 3.24 | 3.34 | 3.12 | 265,400 |
| November 26, 2025 | 3.29 | 3.26 | 3.26 | 3.39 | 3.2 | 130,000 |
| November 25, 2025 | 3.25 | 3.24 | 3.24 | 3.26 | 3.1 | 465,000 |
| November 24, 2025 | 3.17 | 3.28 | 3.28 | 3.42 | 3.17 | 739,000 |
| November 21, 2025 | 2.96 | 3.07 | 3.07 | 3.11 | 2.96 | 431,800 |
| November 20, 2025 | 3.21 | 3.06 | 3.06 | 3.26 | 3.04 | 360,200 |
| November 19, 2025 | 3.6 | 3.22 | 3.22 | 3.6 | 3.2 | 389,000 |
| November 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0 |
| November 17, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.42 | 111,600 |
| November 14, 2025 | 3.75 | 3.51 | 3.51 | 3.75 | 3.41 | 93,200 |
| November 13, 2025 | 3.58 | 3.5 | 3.5 | 3.62 | 3.45 | 164,800 |
| November 12, 2025 | 3.57 | 3.56 | 3.56 | 3.65 | 3.5 | 265,520 |
| November 11, 2025 | 3.7 | 3.46 | 3.46 | 3.7 | 3.46 | 374,800 |
| November 10, 2025 | 3.73 | 3.7 | 3.7 | 3.79 | 3.62 | 351,200 |
| November 07, 2025 | 3.71 | 3.78 | 3.78 | 3.8 | 3.7 | 244,000 |
| November 06, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.61 | 258,000 |
| 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 |