3.33
-0.02(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 3.27 | 3.26 | 3.26 | 3.29 | 3.24 | 397,000 |
| October 17, 2025 | 3.36 | 3.23 | 3.23 | 3.36 | 3.21 | 1.08M |
| October 16, 2025 | 3.29 | 3.34 | 3.34 | 3.35 | 3.29 | 843,300 |
| October 15, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.28 | 924,800 |
| October 14, 2025 | 3.36 | 3.28 | 3.28 | 3.39 | 3.27 | 1.14M |
| October 13, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.3 | 1.39M |
| October 10, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.37 | 725,194 |
| October 09, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.39 | 706,227 |
| October 08, 2025 | 3.36 | 3.47 | 3.47 | 3.47 | 3.33 | 1M |
| October 06, 2025 | 3.43 | 3.36 | 3.36 | 3.43 | 3.36 | 876,900 |
| October 03, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.41 | 254,100 |
| October 02, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.41 | 632,900 |
| September 30, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.36 | 1.17M |
| September 29, 2025 | 3.36 | 3.43 | 3.43 | 3.43 | 3.36 | 1.09M |
| September 26, 2025 | 3.4 | 3.38 | 3.38 | 3.44 | 3.38 | 593,600 |
| September 25, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 772,200 |
| September 24, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.42 | 4.06M |
| September 23, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.44 | 832,500 |
| September 22, 2025 | 3.53 | 3.51 | 3.51 | 3.64 | 3.48 | 3.4M |
| September 19, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.46 | 1.05M |
| September 18, 2025 | 3.48 | 3.53 | 3.53 | 3.53 | 3.43 | 1.28M |
| September 17, 2025 | 3.46 | 3.51 | 3.51 | 3.55 | 3.44 | 1.93M |
| September 16, 2025 | 3.5 | 3.47 | 3.47 | 3.54 | 3.45 | 804,800 |
| September 15, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.5 | 966,800 |
| September 12, 2025 | 3.63 | 3.58 | 3.58 | 3.63 | 3.58 | 579,500 |
| September 11, 2025 | 3.62 | 3.57 | 3.57 | 3.62 | 3.53 | 1.08M |
| September 10, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.56 | 629,434 |
| September 09, 2025 | 3.65 | 3.56 | 3.56 | 3.65 | 3.54 | 1.35M |
| September 08, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 559,500 |
| September 05, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.58 | 948,000 |
| September 04, 2025 | 3.71 | 3.59 | 3.59 | 3.72 | 3.56 | 924,600 |
| September 03, 2025 | 3.69 | 3.66 | 3.66 | 3.73 | 3.62 | 675,400 |
| September 02, 2025 | 3.82 | 3.68 | 3.68 | 3.82 | 3.65 | 1.51M |
| September 01, 2025 | 3.83 | 3.77 | 3.77 | 3.83 | 3.76 | 1.06M |
| August 29, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.75 | 1.48M |
| August 28, 2025 | 4.05 | 3.8 | 3.8 | 4.05 | 3.7 | 5.49M |
| August 27, 2025 | 4.31 | 4.19 | 4.19 | 4.32 | 4.19 | 1.93M |
| August 26, 2025 | 4.29 | 4.23 | 4.23 | 4.35 | 4.23 | 1.13M |
| August 25, 2025 | 4.19 | 4.33 | 4.33 | 4.34 | 4.19 | 2.07M |
| August 22, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.1 | 630,700 |
| August 21, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.1 | 740,961 |
| August 20, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.12 | 1.08M |