3.31
-0.02(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 3.3 | 3.29 | 3.29 | 3.37 | 3.28 | 590,000 |
| December 30, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.22 | 1.46M |
| December 29, 2025 | 3.31 | 3.26 | 3.26 | 3.42 | 3.25 | 2.09M |
| December 24, 2025 | 3.28 | 3.34 | 3.34 | 3.35 | 3.28 | 510,000 |
| December 23, 2025 | 3.36 | 3.28 | 3.28 | 3.39 | 3.28 | 760,000 |
| December 22, 2025 | 3.4 | 3.37 | 3.37 | 3.42 | 3.36 | 737,500 |
| December 19, 2025 | 3.26 | 3.38 | 3.38 | 3.39 | 3.26 | 2.92M |
| December 18, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.24 | 1.58M |
| December 17, 2025 | 3.43 | 3.34 | 3.34 | 3.43 | 3.31 | 775,750 |
| December 16, 2025 | 3.53 | 3.43 | 3.4 | 3.53 | 3.33 | 2.21M |
| December 15, 2025 | 3.61 | 3.54 | 3.51 | 3.62 | 3.47 | 1.18M |
| December 12, 2025 | 3.46 | 3.62 | 3.62 | 3.63 | 3.45 | 2.87M |
| December 11, 2025 | 3.5 | 3.43 | 3.43 | 3.5 | 3.4 | 1.03M |
| December 10, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.38 | 1.5M |
| December 09, 2025 | 3.54 | 3.44 | 3.44 | 3.54 | 3.41 | 1.94M |
| December 08, 2025 | 3.62 | 3.54 | 3.54 | 3.62 | 3.5 | 3.25M |
| December 05, 2025 | 3.47 | 3.58 | 3.58 | 3.64 | 3.4 | 4.93M |
| December 04, 2025 | 3.25 | 3.46 | 3.46 | 3.6 | 3.23 | 7.4M |
| December 03, 2025 | 3.26 | 3.22 | 3.22 | 3.3 | 3.18 | 2.46M |
| December 02, 2025 | 3.34 | 3.3 | 3.3 | 3.36 | 3.27 | 1.69M |
| December 01, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.32 | 620,000 |
| November 28, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.3 | 1.38M |
| November 27, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.24 | 1.87M |
| November 26, 2025 | 3.2 | 3.28 | 3.28 | 3.31 | 3.19 | 2.03M |
| November 25, 2025 | 3.15 | 3.19 | 3.19 | 3.24 | 3.13 | 2.64M |
| November 24, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.12 | 3.13M |
| November 21, 2025 | 3.27 | 3.14 | 3.14 | 3.27 | 3.1 | 5.91M |
| 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 |