3.04
+0.1(+3.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.95 | 3.04 | 3.04 | 3.12 | 2.93 | 15.36M |
| December 23, 2025 | 3.07 | 2.94 | 2.94 | 3.07 | 2.92 | 12.44M |
| December 22, 2025 | 3.02 | 3.02 | 3.02 | 3.07 | 3.01 | 3.81M |
| December 19, 2025 | 2.93 | 3.03 | 3.03 | 3.03 | 2.91 | 12.32M |
| December 18, 2025 | 2.92 | 2.93 | 2.93 | 2.96 | 2.88 | 7.55M |
| December 17, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.89 | 4.57M |
| December 16, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 2.86 | 27.77M |
| December 15, 2025 | 3.13 | 3.08 | 3.08 | 3.19 | 3.07 | 11.37M |
| December 12, 2025 | 3.01 | 3.14 | 3.14 | 3.16 | 3.01 | 18.91M |
| December 11, 2025 | 3 | 3.01 | 3.01 | 3.1 | 2.98 | 12.82M |
| December 10, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.94 | 10.98M |
| December 09, 2025 | 3.06 | 3 | 3 | 3.1 | 2.97 | 11.55M |
| December 08, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3 | 15.21M |
| December 05, 2025 | 3.01 | 3.09 | 3.09 | 3.1 | 2.99 | 7.6M |
| December 04, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 2.98 | 10.25M |
| December 03, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.02 | 5.05M |
| December 02, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.03 | 5.62M |
| December 01, 2025 | 3.14 | 3.07 | 3.07 | 3.19 | 3.07 | 13.61M |
| November 28, 2025 | 3.04 | 3.14 | 3.14 | 3.14 | 3.01 | 10.81M |
| November 27, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.02 | 5.44M |
| November 26, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.04 | 6.31M |
| November 25, 2025 | 2.99 | 3.07 | 3.07 | 3.19 | 2.99 | 22.16M |
| November 24, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.85 | 20.77M |
| November 21, 2025 | 3.08 | 2.92 | 2.92 | 3.1 | 2.91 | 38.48M |
| November 20, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.1 | 10.51M |
| November 19, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.09 | 12.94M |
| November 18, 2025 | 3.28 | 3.14 | 3.14 | 3.29 | 3.1 | 28.05M |
| November 17, 2025 | 3.2 | 3.28 | 3.28 | 3.3 | 3.16 | 26.65M |
| November 14, 2025 | 3.27 | 3.24 | 3.24 | 3.33 | 3.22 | 21.31M |
| November 13, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.25 | 44.8M |
| November 12, 2025 | 3.17 | 3.27 | 3.27 | 3.36 | 3.12 | 51.17M |
| November 11, 2025 | 3.02 | 3.17 | 3.17 | 3.17 | 3.02 | 63M |
| November 10, 2025 | 3.1 | 2.99 | 2.99 | 3.15 | 2.93 | 36.46M |
| November 07, 2025 | 3.1 | 3.1 | 3.1 | 3.16 | 3.03 | 18.71M |
| November 06, 2025 | 2.89 | 3.11 | 3.11 | 3.12 | 2.88 | 56.62M |
| November 05, 2025 | 2.86 | 2.89 | 2.89 | 2.92 | 2.76 | 27.83M |
| November 04, 2025 | 2.98 | 2.88 | 2.88 | 3.06 | 2.87 | 29.62M |
| November 03, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.88 | 25.37M |
| October 31, 2025 | 2.93 | 2.95 | 2.95 | 2.95 | 2.87 | 28.31M |
| October 30, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.88 | 73.5M |
| October 28, 2025 | 3.26 | 3.05 | 3.05 | 3.28 | 3.03 | 42.19M |
| October 27, 2025 | 3 | 3.18 | 3.18 | 3.2 | 3 | 95.48M |
| October 24, 2025 | 2.85 | 2.95 | 2.95 | 2.97 | 2.84 | 23.42M |
| October 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | 17.72M |
| October 22, 2025 | 2.92 | 2.85 | 2.85 | 2.93 | 2.8 | 24.35M |
| October 21, 2025 | 2.89 | 2.93 | 2.93 | 2.95 | 2.89 | 16.92M |
| October 20, 2025 | 2.86 | 2.88 | 2.88 | 2.91 | 2.84 | 17.63M |
| October 17, 2025 | 2.98 | 2.81 | 2.81 | 2.98 | 2.78 | 44.41M |
| October 16, 2025 | 3.07 | 2.97 | 2.97 | 3.09 | 2.94 | 28.75M |
| October 15, 2025 | 2.92 | 3.06 | 3.06 | 3.14 | 2.91 | 49.25M |
| October 14, 2025 | 3.16 | 2.88 | 2.88 | 3.21 | 2.86 | 70.51M |
| October 13, 2025 | 2.87 | 3.11 | 3.11 | 3.12 | 2.85 | 53.91M |
| October 10, 2025 | 3.02 | 2.99 | 2.99 | 3.11 | 2.91 | 49.14M |
| October 09, 2025 | 2.95 | 3.03 | 3.03 | 3.15 | 2.77 | 113.67M |
| October 08, 2025 | 2.91 | 2.98 | 2.98 | 3 | 2.85 | 18.11M |
| October 06, 2025 | 2.75 | 2.88 | 2.88 | 2.88 | 2.75 | 13.35M |
| October 03, 2025 | 2.7 | 2.72 | 2.72 | 2.74 | 2.62 | 8.75M |
| October 02, 2025 | 2.66 | 2.7 | 2.7 | 2.7 | 2.62 | 7.14M |
| September 30, 2025 | 2.6 | 2.66 | 2.66 | 2.67 | 2.58 | 18.84M |
| September 29, 2025 | 2.53 | 2.62 | 2.62 | 2.65 | 2.48 | 19.73M |