3.97
-0.08(-1.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.09 | 3.97 | 3.97 | 4.14 | 3.95 | 3.24M |
| December 03, 2025 | 4.01 | 4.05 | 4.05 | 4.09 | 3.91 | 5.04M |
| December 02, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.75 | 2.42M |
| December 01, 2025 | 3.92 | 3.81 | 3.81 | 3.92 | 3.66 | 7.27M |
| November 28, 2025 | 4.04 | 4.02 | 4.02 | 4.17 | 3.98 | 2.97M |
| November 27, 2025 | 4 | 4.04 | 4.04 | 4.15 | 4 | 6.02M |
| November 26, 2025 | 3.87 | 3.89 | 3.89 | 4.05 | 3.87 | 3.09M |
| November 25, 2025 | 3.91 | 3.86 | 3.86 | 3.96 | 3.83 | 4.5M |
| November 24, 2025 | 3.65 | 3.86 | 3.86 | 3.86 | 3.64 | 5.37M |
| November 21, 2025 | 3.67 | 3.65 | 3.65 | 3.71 | 3.52 | 9.03M |
| November 20, 2025 | 3.88 | 3.84 | 3.84 | 3.97 | 3.78 | 6.34M |
| November 19, 2025 | 3.98 | 3.87 | 3.87 | 3.98 | 3.85 | 5.74M |
| November 18, 2025 | 4.29 | 3.93 | 3.93 | 4.29 | 3.85 | 21.01M |
| November 17, 2025 | 4.39 | 4.31 | 4.31 | 4.41 | 4.21 | 12.78M |
| November 14, 2025 | 4.46 | 4.42 | 4.42 | 4.52 | 4.35 | 6.72M |
| November 13, 2025 | 4.77 | 4.72 | 4.72 | 4.77 | 4.6 | 5.65M |
| November 12, 2025 | 4.89 | 4.8 | 4.8 | 4.94 | 4.78 | 5.57M |
| November 11, 2025 | 5.07 | 4.99 | 4.99 | 5.16 | 4.94 | 2.66M |
| November 10, 2025 | 5.1 | 5.07 | 5.07 | 5.17 | 4.92 | 4.98M |
| November 07, 2025 | 4.89 | 4.84 | 4.84 | 4.89 | 4.77 | 4.66M |
| November 06, 2025 | 4.97 | 4.99 | 4.99 | 5.03 | 4.85 | 2.66M |
| November 05, 2025 | 4.8 | 4.94 | 4.94 | 4.98 | 4.52 | 9.18M |
| November 04, 2025 | 5.28 | 5.06 | 5.06 | 5.33 | 4.97 | 6.49M |
| November 03, 2025 | 5.38 | 5.35 | 5.35 | 5.4 | 5.3 | 3.35M |
| October 31, 2025 | 5.38 | 5.37 | 5.37 | 5.42 | 5.25 | 4.29M |
| October 30, 2025 | 5.54 | 5.4 | 5.4 | 5.54 | 5.26 | 7.31M |
| October 28, 2025 | 5.88 | 5.69 | 5.69 | 5.91 | 5.65 | 3.86M |
| October 27, 2025 | 5.87 | 6.03 | 6.03 | 6.11 | 5.83 | 5.12M |
| October 24, 2025 | 5.79 | 5.64 | 5.64 | 5.84 | 5.61 | 4.99M |
| October 23, 2025 | 5.73 | 5.69 | 5.69 | 5.73 | 5.41 | 10.12M |
| October 22, 2025 | 5.86 | 5.73 | 5.73 | 5.89 | 5.63 | 5.9M |
| October 21, 2025 | 6.19 | 5.86 | 5.86 | 6.19 | 5.81 | 5.52M |
| October 20, 2025 | 5.9 | 6.1 | 6.1 | 6.12 | 5.72 | 6.61M |
| October 17, 2025 | 6.22 | 5.72 | 5.72 | 6.22 | 5.71 | 12.96M |
| October 16, 2025 | 6.33 | 6.24 | 6.24 | 6.33 | 6.2 | 3.38M |
| October 15, 2025 | 6.47 | 6.33 | 6.33 | 6.47 | 6.24 | 3.01M |
| October 14, 2025 | 6.62 | 6.29 | 6.29 | 6.62 | 6.24 | 4.82M |
| October 13, 2025 | 6.43 | 6.5 | 6.5 | 6.72 | 6.29 | 10.13M |
| October 10, 2025 | 6.88 | 6.69 | 6.69 | 6.88 | 6.67 | 4.76M |
| October 09, 2025 | 7.18 | 6.89 | 6.89 | 7.19 | 6.8 | 7.99M |
| October 08, 2025 | 7.5 | 7.12 | 7.12 | 7.5 | 7 | 15.98M |
| October 06, 2025 | 7.4 | 7.78 | 7.78 | 8.12 | 7.4 | 18.41M |
| October 03, 2025 | 7.31 | 7.24 | 7.24 | 7.39 | 7.12 | 4.78M |
| October 02, 2025 | 6.89 | 7.15 | 7.15 | 7.28 | 6.89 | 9.92M |
| September 30, 2025 | 6.8 | 6.68 | 6.68 | 6.83 | 6.61 | 3.79M |
| September 29, 2025 | 6.52 | 6.54 | 6.54 | 6.57 | 6.35 | 3.64M |
| September 26, 2025 | 6.47 | 6.35 | 6.35 | 6.47 | 6.23 | 5.23M |
| September 25, 2025 | 6.79 | 6.56 | 6.56 | 6.83 | 6.5 | 5.2M |
| September 24, 2025 | 6.84 | 6.8 | 6.8 | 6.97 | 6.75 | 2.78M |
| September 23, 2025 | 6.85 | 6.84 | 6.84 | 6.99 | 6.68 | 5.24M |
| September 22, 2025 | 7.13 | 6.85 | 6.85 | 7.17 | 6.85 | 6.51M |
| September 19, 2025 | 7.88 | 7.14 | 7.14 | 8.03 | 7.1 | 14.9M |
| September 18, 2025 | 7.51 | 7.69 | 7.69 | 7.7 | 7.36 | 6.7M |
| September 17, 2025 | 7.4 | 7.49 | 7.49 | 7.49 | 7.25 | 6.2M |
| September 16, 2025 | 7.5 | 7.31 | 7.31 | 7.5 | 7.2 | 4.15M |
| September 15, 2025 | 7.6 | 7.5 | 7.5 | 7.81 | 7.27 | 9.7M |
| September 12, 2025 | 8 | 7.45 | 7.45 | 8.07 | 7.36 | 9.83M |
| September 11, 2025 | 7.9 | 7.71 | 7.71 | 7.9 | 7.62 | 3.71M |
| September 10, 2025 | 7.4 | 7.85 | 7.85 | 7.88 | 7.34 | 6.2M |
| September 09, 2025 | 7.57 | 7.42 | 7.42 | 7.57 | 7.16 | 6.11M |
