3.09
-0.03(-0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 261,900 |
| January 14, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.09 | 528,400 |
| January 13, 2026 | 3.15 | 3.12 | 3.12 | 3.16 | 3.07 | 723,900 |
| January 12, 2026 | 3.1 | 3.16 | 3.16 | 3.17 | 3.1 | 775,917 |
| January 09, 2026 | 3.09 | 3.1 | 3.1 | 3.13 | 3.07 | 292,300 |
| January 08, 2026 | 3.13 | 3.09 | 3.09 | 3.16 | 3.09 | 171,203 |
| January 07, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.09 | 714,800 |
| January 06, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 657,400 |
| January 05, 2026 | 3.16 | 3.14 | 3.14 | 3.17 | 3.09 | 489,700 |
| January 02, 2026 | 3.03 | 3.13 | 3.13 | 3.14 | 3.03 | 407,300 |
| December 31, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.04 | 156,600 |
| December 30, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 3.03 | 312,200 |
| December 29, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3.02 | 271,200 |
| December 24, 2025 | 3.05 | 3.05 | 3.05 | 3.06 | 3.04 | 94,900 |
| December 23, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.03 | 158,200 |
| December 22, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.03 | 288,200 |
| December 19, 2025 | 3.13 | 3.04 | 3.04 | 3.14 | 3.04 | 414,400 |
| December 18, 2025 | 3.05 | 3.12 | 3.12 | 3.12 | 3.03 | 642,100 |
| December 17, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3.02 | 161,400 |
| December 16, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.02 | 214,700 |
| December 15, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.04 | 218,200 |
| December 12, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 357,895 |
| December 11, 2025 | 3.18 | 3.07 | 3.07 | 3.18 | 3.03 | 215,100 |
| December 10, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3 | 870,031 |
| December 09, 2025 | 3.11 | 3.07 | 3.07 | 3.15 | 3.06 | 491,300 |
| December 08, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.11 | 206,400 |
| December 05, 2025 | 3.1 | 3.17 | 3.17 | 3.17 | 3.1 | 184,600 |
| December 04, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.08 | 191,600 |
| December 03, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 345,519 |
| December 02, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.13 | 450,300 |
| December 01, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.13 | 247,500 |
| November 28, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.12 | 210,600 |
| November 27, 2025 | 3.13 | 3.13 | 3.13 | 3.19 | 3.13 | 297,200 |
| November 26, 2025 | 3.17 | 3.16 | 3.16 | 3.2 | 3.16 | 194,783 |
| November 25, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.15 | 320,000 |
| November 24, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.12 | 338,100 |
| November 21, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.1 | 684,600 |
| November 20, 2025 | 3.25 | 3.18 | 3.18 | 3.25 | 3.16 | 449,100 |
| November 19, 2025 | 3.24 | 3.22 | 3.22 | 3.25 | 3.18 | 500,900 |
| November 18, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.22 | 892,700 |
| November 17, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.25 | 648,600 |
| November 14, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.29 | 552,600 |
| November 13, 2025 | 3.41 | 3.35 | 3.35 | 3.44 | 3.33 | 1.16M |
| November 12, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.33 | 2.49M |
| November 11, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.29 | 460,400 |
| November 10, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.27 | 306,983 |
| November 07, 2025 | 3.31 | 3.28 | 3.28 | 3.34 | 3.26 | 416,100 |
| November 06, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.3 | 471,000 |
| November 05, 2025 | 3.29 | 3.28 | 3.28 | 3.3 | 3.26 | 471,700 |
| November 04, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.3 | 597,100 |
| November 03, 2025 | 3.31 | 3.34 | 3.34 | 3.35 | 3.31 | 875,900 |
| October 31, 2025 | 3.35 | 3.31 | 3.31 | 3.37 | 3.28 | 1.24M |
| October 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.21 | 733,700 |
| October 28, 2025 | 3.29 | 3.29 | 3.29 | 3.37 | 3.28 | 181,400 |
| October 27, 2025 | 3.29 | 3.31 | 3.31 | 3.35 | 3.29 | 438,800 |
| October 26, 2025 | 3.29 | 3.31 | 3.31 | 3.35 | 3.29 | 438,800 |
| October 24, 2025 | 3.29 | 3.3 | 3.3 | 3.36 | 3.29 | 213,400 |
| October 23, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.27 | 311,000 |
| October 22, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.27 | 227,800 |
| October 21, 2025 | 3.24 | 3.32 | 3.32 | 3.34 | 3.24 | 855,000 |