3.75
-0.06(-1.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.73 | 640,497 |
| December 23, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.76 | 1.14M |
| December 22, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 812,001 |
| December 19, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.78 | 1.58M |
| December 18, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.72 | 1.71M |
| December 17, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.68 | 1.33M |
| December 16, 2025 | 3.79 | 3.67 | 3.67 | 3.79 | 3.67 | 1.29M |
| December 15, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.78 | 1.4M |
| December 12, 2025 | 3.74 | 3.85 | 3.85 | 3.85 | 3.74 | 1.21M |
| December 11, 2025 | 3.8 | 3.72 | 3.72 | 3.83 | 3.71 | 1M |
| December 10, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.7 | 1.55M |
| December 09, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.71 | 1.96M |
| December 08, 2025 | 3.79 | 3.78 | 3.78 | 3.83 | 3.74 | 1.78M |
| December 05, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.71 | 773,000 |
| December 04, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.72 | 818,033 |
| December 03, 2025 | 3.82 | 3.74 | 3.74 | 3.83 | 3.72 | 2M |
| December 02, 2025 | 3.79 | 3.84 | 3.84 | 3.88 | 3.77 | 1.12M |
| December 01, 2025 | 3.72 | 3.8 | 3.8 | 3.83 | 3.72 | 770,000 |
| November 28, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.76 | 565,000 |
| November 27, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.78 | 548,000 |
| November 26, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.79 | 900,000 |
| November 25, 2025 | 3.77 | 3.79 | 3.79 | 3.83 | 3.76 | 1.15M |
| November 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.62 | 1.82M |
| November 21, 2025 | 3.7 | 3.62 | 3.62 | 3.7 | 3.58 | 3.06M |
| November 20, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.68 | 2.59M |
| November 19, 2025 | 3.81 | 3.71 | 3.71 | 3.83 | 3.71 | 1.44M |
| November 18, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.73 | 1.59M |
| November 17, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.78 | 2.29M |
| November 14, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.82 | 1.23M |
| November 13, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.83 | 1.52M |
| November 12, 2025 | 3.9 | 3.84 | 3.84 | 3.91 | 3.82 | 1.33M |
| November 11, 2025 | 3.82 | 3.89 | 3.89 | 3.93 | 3.82 | 1.53M |
| November 10, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.77 | 1.35M |
| November 07, 2025 | 3.91 | 3.8 | 3.8 | 3.91 | 3.76 | 1.77M |
| November 06, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.82 | 1.61M |
| November 05, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.77 | 954,000 |
| November 04, 2025 | 4 | 3.85 | 3.85 | 4 | 3.83 | 3.5M |
| November 03, 2025 | 3.93 | 4 | 4 | 4 | 3.92 | 852,129 |
| October 31, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.9 | 2.05M |
| October 30, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.99 | 2.15M |
| October 28, 2025 | 4.16 | 4.03 | 4.03 | 4.16 | 4.01 | 989,000 |
| October 27, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.05 | 1.26M |
| October 26, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.05 | 1.26M |
| October 24, 2025 | 4.04 | 4.04 | 4.04 | 4.09 | 4.02 | 1.33M |
| October 23, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 3.97 | 1.41M |
| October 22, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.02 | 860,000 |
| October 21, 2025 | 4.1 | 4.11 | 4.11 | 4.17 | 4.1 | 2.02M |
| October 20, 2025 | 4.06 | 4.09 | 4.09 | 4.13 | 4.04 | 1.87M |
| October 17, 2025 | 4.15 | 3.98 | 3.98 | 4.15 | 3.96 | 4.47M |
| October 16, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.15 | 2.15M |
| October 15, 2025 | 4.08 | 4.18 | 4.18 | 4.18 | 4.02 | 3.2M |
| October 14, 2025 | 4.26 | 4.06 | 4.06 | 4.26 | 4.06 | 3.76M |
| October 13, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.08 | 4.71M |
| October 10, 2025 | 4.43 | 4.29 | 4.29 | 4.43 | 4.28 | 3.13M |
| October 09, 2025 | 4.52 | 4.43 | 4.43 | 4.52 | 4.38 | 2.88M |
| October 08, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.4 | 3.27M |
| October 06, 2025 | 4.48 | 4.52 | 4.52 | 4.54 | 4.41 | 2.2M |
| October 03, 2025 | 4.58 | 4.53 | 4.53 | 4.6 | 4.42 | 2.9M |
| October 02, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.53 | 3.66M |
| September 30, 2025 | 4.6 | 4.5 | 4.5 | 4.61 | 4.49 | 2.69M |