3.11
-0.2(-6.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 3.34 | 3.31 | 3.31 | 3.38 | 3.27 | 1.49M |
| November 19, 2025 | 3.38 | 3.34 | 3.34 | 3.42 | 3.3 | 1.4M |
| November 18, 2025 | 3.43 | 3.38 | 3.38 | 3.45 | 3.34 | 3.84M |
| November 17, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.44 | 2.35M |
| November 14, 2025 | 3.52 | 3.52 | 3.52 | 3.56 | 3.51 | 1.97M |
| November 13, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.51 | 2.31M |
| November 12, 2025 | 3.63 | 3.64 | 3.64 | 3.7 | 3.58 | 2.17M |
| November 11, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.58 | 1.57M |
| November 10, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.58 | 1.66M |
| November 07, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.56 | 2.64M |
| November 06, 2025 | 3.6 | 3.72 | 3.72 | 3.72 | 3.55 | 2.21M |
| November 05, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.51 | 2.21M |
| November 04, 2025 | 3.77 | 3.65 | 3.65 | 3.77 | 3.6 | 2.14M |
| November 03, 2025 | 3.73 | 3.76 | 3.76 | 3.77 | 3.65 | 2.58M |
| October 31, 2025 | 3.81 | 3.69 | 3.69 | 3.81 | 3.65 | 9.28M |
| October 30, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.73 | 5.8M |
| October 28, 2025 | 4.03 | 3.93 | 3.93 | 4.03 | 3.88 | 1.43M |
| October 27, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.99 | 1.88M |
| October 24, 2025 | 3.83 | 3.96 | 3.96 | 4.01 | 3.83 | 3.14M |
| October 23, 2025 | 3.95 | 3.85 | 3.85 | 3.95 | 3.79 | 4.21M |
| October 22, 2025 | 4 | 3.97 | 3.97 | 4.05 | 3.96 | 1.41M |
| October 21, 2025 | 3.96 | 4.04 | 4.04 | 4.16 | 3.96 | 4M |
| October 20, 2025 | 3.96 | 3.95 | 3.95 | 4.01 | 3.9 | 3.36M |
| October 17, 2025 | 4.13 | 3.93 | 3.93 | 4.13 | 3.86 | 6.25M |
| October 16, 2025 | 4.14 | 4.09 | 4.09 | 4.17 | 4.05 | 2.41M |
| October 15, 2025 | 4.08 | 4.11 | 4.11 | 4.18 | 4.04 | 7.81M |
| October 14, 2025 | 4.44 | 4.08 | 4.08 | 4.44 | 4.03 | 7.71M |
| October 13, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.15 | 11.07M |
| October 10, 2025 | 4.75 | 4.53 | 4.53 | 4.75 | 4.5 | 8.7M |
| October 09, 2025 | 4.9 | 4.76 | 4.76 | 4.9 | 4.7 | 9.26M |
| October 08, 2025 | 4.81 | 4.91 | 4.91 | 5 | 4.62 | 11.1M |
| October 03, 2025 | 4.85 | 5.07 | 5.07 | 5.25 | 4.84 | 21.55M |
| October 02, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.71 | 6.44M |
| September 30, 2025 | 4.92 | 4.85 | 4.85 | 4.99 | 4.77 | 6.17M |
| September 29, 2025 | 4.81 | 4.89 | 4.89 | 4.92 | 4.68 | 6.48M |
| September 26, 2025 | 4.88 | 4.83 | 4.83 | 4.95 | 4.81 | 7.29M |
| September 25, 2025 | 4.9 | 4.92 | 4.92 | 4.98 | 4.81 | 6.11M |
| September 24, 2025 | 4.93 | 4.9 | 4.9 | 4.94 | 4.75 | 6M |
| September 23, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.72 | 9.81M |
| September 22, 2025 | 5.28 | 5.06 | 5.06 | 5.29 | 4.9 | 12.75M |
| September 19, 2025 | 4.72 | 5.14 | 5.14 | 5.23 | 4.67 | 29.79M |
| September 18, 2025 | 4.73 | 4.75 | 4.75 | 4.94 | 4.59 | 15.43M |
| September 17, 2025 | 4.7 | 4.72 | 4.72 | 4.78 | 4.6 | 9.81M |
| September 16, 2025 | 4.61 | 4.56 | 4.56 | 4.63 | 4.41 | 12.13M |
| September 15, 2025 | 4.75 | 4.61 | 4.61 | 4.8 | 4.55 | 9.34M |
| September 12, 2025 | 5.08 | 4.75 | 4.75 | 5.08 | 4.7 | 8.94M |
| September 11, 2025 | 4.88 | 4.92 | 4.92 | 5.02 | 4.72 | 8.63M |
| September 10, 2025 | 4.97 | 4.96 | 4.92 | 4.99 | 4.86 | 7.92M |
| September 09, 2025 | 5.23 | 4.97 | 4.92 | 5.25 | 4.9 | 16.63M |
| September 08, 2025 | 5.24 | 5.23 | 5.23 | 5.58 | 5.07 | 18.25M |
| September 05, 2025 | 5.25 | 5.38 | 5.38 | 5.47 | 5.18 | 19.55M |
| September 04, 2025 | 5.61 | 5.22 | 5.22 | 5.83 | 5.16 | 43.19M |
| September 03, 2025 | 5.93 | 5.58 | 5.58 | 5.95 | 5.52 | 41.87M |
| September 02, 2025 | 5.47 | 6 | 6 | 6.17 | 5.4 | 113.42M |
| September 01, 2025 | 5.47 | 5.42 | 5.42 | 5.58 | 5.24 | 28.46M |
| August 29, 2025 | 5.43 | 5.37 | 5.37 | 5.5 | 5.28 | 24.27M |
| August 28, 2025 | 5.7 | 5.41 | 5.41 | 5.82 | 5.29 | 53.4M |
| August 27, 2025 | 6 | 5.77 | 5.77 | 6 | 5.7 | 24.3M |
| August 26, 2025 | 5.85 | 5.86 | 5.86 | 6.3 | 5.84 | 49M |
| August 25, 2025 | 5.84 | 6.01 | 6.01 | 6.12 | 5.59 | 57.5M |