3.16
+0.03(+0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.08 | 3.13 | 3.13 | 3.19 | 3.08 | 6.17M |
| December 03, 2025 | 3.02 | 3.09 | 3.09 | 3.17 | 2.99 | 11.37M |
| December 02, 2025 | 2.97 | 3.04 | 3.04 | 3.04 | 2.94 | 4.58M |
| December 01, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.88 | 1.56M |
| November 28, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.87 | 3.15M |
| November 27, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.9 | 1.62M |
| November 26, 2025 | 2.91 | 2.93 | 2.93 | 2.99 | 2.91 | 3.84M |
| November 25, 2025 | 2.8 | 2.91 | 2.91 | 2.91 | 2.8 | 5.24M |
| November 24, 2025 | 2.92 | 2.79 | 2.79 | 2.95 | 2.79 | 14.48M |
| November 21, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.92 | 6.28M |
| November 20, 2025 | 3.09 | 3.06 | 3.06 | 3.09 | 3.02 | 1.89M |
| November 19, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.01 | 1.8M |
| November 18, 2025 | 3.13 | 3.02 | 3.02 | 3.13 | 2.98 | 5M |
| November 17, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.03 | 3.56M |
| November 14, 2025 | 3.27 | 3.09 | 3.09 | 3.3 | 3.08 | 6.78M |
| November 13, 2025 | 3.33 | 3.27 | 3.27 | 3.36 | 3.23 | 4.57M |
| November 12, 2025 | 3.15 | 3.33 | 3.33 | 3.33 | 3.14 | 7.92M |
| November 11, 2025 | 3.12 | 3.17 | 3.17 | 3.19 | 3.03 | 3.91M |
| November 10, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 2.98 | 7.62M |
| November 07, 2025 | 3.16 | 3.09 | 3.09 | 3.26 | 3.05 | 5.75M |
| November 06, 2025 | 3.11 | 3.12 | 3.12 | 3.18 | 3.01 | 6.69M |
| November 05, 2025 | 3.06 | 3.13 | 3.13 | 3.14 | 2.99 | 4.47M |
| November 04, 2025 | 3.18 | 3.09 | 3.09 | 3.19 | 2.98 | 8.85M |
| November 03, 2025 | 3 | 3.14 | 3.14 | 3.17 | 2.98 | 14.57M |
| October 31, 2025 | 3.03 | 2.92 | 2.92 | 3.05 | 2.88 | 11.98M |
| October 30, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 2.92 | 3.47M |
| October 28, 2025 | 3.18 | 3.03 | 3.03 | 3.18 | 3.01 | 3.12M |
| October 27, 2025 | 3.16 | 3.2 | 3.2 | 3.31 | 3.16 | 3.51M |
| October 24, 2025 | 3.11 | 3.16 | 3.16 | 3.16 | 3.08 | 1.43M |
| October 23, 2025 | 3.11 | 3.11 | 3.11 | 3.17 | 2.98 | 5.51M |
| October 22, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.09 | 2.07M |
| October 21, 2025 | 3.25 | 3.2 | 3.2 | 3.27 | 3.19 | 2.42M |
| October 20, 2025 | 3.17 | 3.25 | 3.25 | 3.4 | 3.17 | 5.05M |
| October 17, 2025 | 3.2 | 3.17 | 3.17 | 3.22 | 3.1 | 4.75M |
| October 16, 2025 | 2.98 | 3.23 | 3.23 | 3.24 | 2.97 | 7.82M |
| October 15, 2025 | 2.91 | 2.99 | 2.99 | 3.15 | 2.91 | 9.49M |
| October 14, 2025 | 3 | 2.91 | 2.91 | 3.03 | 2.87 | 4M |
| October 13, 2025 | 2.92 | 2.95 | 2.95 | 3.01 | 2.87 | 6.22M |
| October 10, 2025 | 3 | 2.94 | 2.94 | 3 | 2.88 | 4.97M |
| October 09, 2025 | 3.05 | 3.01 | 3.01 | 3.08 | 2.94 | 6.25M |
| October 08, 2025 | 3.16 | 3.05 | 3.05 | 3.16 | 2.9 | 14.38M |
| October 06, 2025 | 3.27 | 3.16 | 3.16 | 3.29 | 3.16 | 4.41M |
| October 03, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.16 | 2.95M |
| October 02, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.17 | 4.08M |
| September 30, 2025 | 3.12 | 3.31 | 3.31 | 3.32 | 3.12 | 6M |
| September 29, 2025 | 3 | 3.1 | 3.1 | 3.18 | 2.99 | 7.46M |
| September 26, 2025 | 3.21 | 2.98 | 2.98 | 3.24 | 2.91 | 8.43M |
| September 25, 2025 | 3.3 | 3.19 | 3.19 | 3.3 | 3.12 | 6.64M |
| September 24, 2025 | 3.38 | 3.3 | 3.3 | 3.4 | 3.28 | 3.69M |
| September 23, 2025 | 3.28 | 3.38 | 3.38 | 3.41 | 3.28 | 6.36M |
| September 22, 2025 | 3.24 | 3.28 | 3.28 | 3.38 | 3.17 | 18.44M |
| September 19, 2025 | 3.12 | 3.15 | 3.15 | 3.28 | 3.05 | 18.7M |
| September 18, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 2.98 | 10.65M |
| September 17, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.91 | 6.13M |
| September 16, 2025 | 3.08 | 3.01 | 3.01 | 3.08 | 2.94 | 5.34M |
| September 15, 2025 | 2.95 | 3.05 | 3.05 | 3.08 | 2.86 | 8.07M |
| September 12, 2025 | 2.92 | 2.9 | 2.9 | 2.98 | 2.8 | 9.22M |
| September 11, 2025 | 3 | 2.94 | 2.94 | 3.09 | 2.84 | 11.36M |
| September 10, 2025 | 2.94 | 3 | 3 | 3.09 | 2.91 | 11.72M |
| September 09, 2025 | 2.86 | 2.95 | 2.95 | 2.95 | 2.78 | 8.91M |
