3.96
-0.07(-1.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.03 | 3.96 | 3.96 | 4.06 | 3.88 | 13.59M |
| January 13, 2026 | 3.92 | 4.03 | 4.03 | 4.05 | 3.92 | 7.66M |
| January 12, 2026 | 3.81 | 3.92 | 3.92 | 3.95 | 3.79 | 7.04M |
| January 09, 2026 | 3.74 | 3.79 | 3.79 | 3.89 | 3.73 | 5.24M |
| January 08, 2026 | 3.84 | 3.74 | 3.74 | 3.95 | 3.65 | 15.98M |
| January 07, 2026 | 3.6 | 3.84 | 3.84 | 4.03 | 3.56 | 22.9M |
| January 06, 2026 | 3.36 | 3.54 | 3.54 | 3.57 | 3.36 | 12.35M |
| January 05, 2026 | 3.02 | 3.36 | 3.36 | 3.36 | 3.01 | 24.55M |
| January 02, 2026 | 2.98 | 3.01 | 3.01 | 3.04 | 2.96 | 4.25M |
| December 31, 2025 | 2.98 | 2.95 | 2.95 | 3 | 2.93 | 1.83M |
| December 30, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.97 | 4.35M |
| December 29, 2025 | 2.98 | 2.97 | 2.97 | 3.03 | 2.94 | 2.92M |
| December 24, 2025 | 2.93 | 2.97 | 2.97 | 3.01 | 2.93 | 990,010 |
| December 23, 2025 | 2.98 | 2.93 | 2.93 | 3.05 | 2.91 | 7.97M |
| December 22, 2025 | 2.93 | 2.98 | 2.98 | 3.04 | 2.92 | 3.14M |
| December 19, 2025 | 2.92 | 2.93 | 2.93 | 2.97 | 2.85 | 2.67M |
| December 18, 2025 | 2.97 | 2.92 | 2.92 | 3.03 | 2.92 | 2.6M |
| December 17, 2025 | 3 | 2.99 | 2.99 | 3.06 | 2.93 | 5.17M |
| December 16, 2025 | 3.02 | 2.99 | 2.99 | 3.09 | 2.97 | 6.41M |
| December 15, 2025 | 3.08 | 3.05 | 3.05 | 3.13 | 3.02 | 3.03M |
| December 12, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.04 | 2.93M |
| December 11, 2025 | 3.14 | 3.09 | 3.09 | 3.15 | 3.07 | 2.35M |
| December 10, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 3.02 | 4.11M |
| December 09, 2025 | 3 | 3.07 | 3.07 | 3.09 | 2.97 | 5.23M |
| December 08, 2025 | 3.04 | 3 | 3 | 3.08 | 2.96 | 2.36M |
| December 05, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 2.99 | 1.54M |
| December 04, 2025 | 2.98 | 3.04 | 3.04 | 3.04 | 2.98 | 1.82M |
| December 03, 2025 | 2.92 | 2.98 | 2.98 | 3.03 | 2.92 | 3.43M |
| December 02, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 3.3M |
| December 01, 2025 | 3.08 | 3.02 | 3.02 | 3.09 | 2.96 | 6.72M |
| November 28, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 2.99 | 4.97M |
| November 27, 2025 | 3.15 | 3.04 | 3.04 | 3.15 | 2.93 | 7.4M |
| November 26, 2025 | 3.04 | 3.15 | 3.15 | 3.17 | 2.92 | 18.81M |
| November 25, 2025 | 2.65 | 2.94 | 2.94 | 2.98 | 2.64 | 22.68M |
| November 24, 2025 | 2.69 | 2.64 | 2.64 | 2.73 | 2.64 | 4.61M |
| November 21, 2025 | 2.66 | 2.66 | 2.66 | 2.7 | 2.58 | 2.59M |
| November 20, 2025 | 2.7 | 2.66 | 2.66 | 2.72 | 2.62 | 3.99M |
| November 19, 2025 | 2.74 | 2.71 | 2.71 | 2.75 | 2.68 | 1.45M |
| November 18, 2025 | 2.74 | 2.74 | 2.74 | 2.78 | 2.69 | 4.56M |
| November 17, 2025 | 2.67 | 2.72 | 2.72 | 2.75 | 2.63 | 7.3M |
| November 14, 2025 | 2.65 | 2.67 | 2.67 | 2.68 | 2.57 | 6.38M |
| November 13, 2025 | 2.69 | 2.64 | 2.64 | 2.72 | 2.62 | 7.26M |
| November 12, 2025 | 2.7 | 2.68 | 2.68 | 2.75 | 2.68 | 2.24M |
| November 11, 2025 | 2.71 | 2.71 | 2.71 | 2.75 | 2.68 | 1.05M |
| November 10, 2025 | 2.83 | 2.74 | 2.74 | 2.83 | 2.69 | 7.24M |
| November 07, 2025 | 2.73 | 2.79 | 2.79 | 2.82 | 2.71 | 7.46M |
| November 06, 2025 | 2.68 | 2.71 | 2.71 | 2.74 | 2.67 | 8.74M |
| November 05, 2025 | 2.7 | 2.69 | 2.69 | 2.75 | 2.66 | 4.81M |
| November 04, 2025 | 2.86 | 2.75 | 2.75 | 2.92 | 2.68 | 15.66M |
| November 03, 2025 | 2.82 | 2.83 | 2.83 | 2.86 | 2.8 | 3.93M |
| October 31, 2025 | 2.83 | 2.82 | 2.82 | 2.84 | 2.76 | 2.51M |
| October 30, 2025 | 2.9 | 2.83 | 2.83 | 2.92 | 2.7 | 12.41M |
| October 28, 2025 | 2.77 | 2.89 | 2.89 | 2.91 | 2.73 | 15.24M |
| October 27, 2025 | 2.69 | 2.77 | 2.77 | 2.78 | 2.68 | 15.24M |
| October 26, 2025 | 2.69 | 2.77 | 2.77 | 2.78 | 2.68 | 4.92M |
| October 24, 2025 | 2.68 | 2.66 | 2.66 | 2.74 | 2.66 | 2.74M |
| October 23, 2025 | 2.71 | 2.68 | 2.68 | 2.73 | 2.66 | 2.36M |
| October 22, 2025 | 2.7 | 2.7 | 2.7 | 2.78 | 2.67 | 2.56M |
| October 21, 2025 | 2.61 | 2.7 | 2.7 | 2.77 | 2.61 | 6.07M |
| October 20, 2025 | 2.61 | 2.65 | 2.65 | 2.71 | 2.61 | 3.64M |