3.56
+0.07(+2.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.48 | 3.56 | 3.56 | 3.7 | 3.48 | 23.44M |
| January 13, 2026 | 3.61 | 3.49 | 3.49 | 3.69 | 3.48 | 8.37M |
| January 12, 2026 | 3.42 | 3.58 | 3.58 | 3.6 | 3.42 | 14.69M |
| January 09, 2026 | 3.33 | 3.4 | 3.4 | 3.43 | 3.33 | 5.42M |
| January 08, 2026 | 3.26 | 3.35 | 3.35 | 3.36 | 3.24 | 5.49M |
| January 07, 2026 | 3.29 | 3.3 | 3.3 | 3.32 | 3.24 | 3.52M |
| January 06, 2026 | 3.25 | 3.29 | 3.29 | 3.32 | 3.24 | 6.74M |
| January 05, 2026 | 3.31 | 3.27 | 3.27 | 3.31 | 3.23 | 3.89M |
| January 02, 2026 | 3.29 | 3.35 | 3.35 | 3.41 | 3.26 | 4.34M |
| December 31, 2025 | 3.2 | 3.29 | 3.29 | 3.29 | 3.2 | 5.24M |
| December 30, 2025 | 3.2 | 3.2 | 3.2 | 3.25 | 3.15 | 7.38M |
| December 29, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.2 | 6.99M |
| December 24, 2025 | 3.17 | 3.23 | 3.23 | 3.23 | 3.16 | 6.55M |
| December 23, 2025 | 3.12 | 3.16 | 3.16 | 3.17 | 3.08 | 6.15M |
| December 22, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.06 | 7.56M |
| December 19, 2025 | 2.98 | 3.1 | 3.1 | 3.1 | 2.98 | 7.98M |
| December 18, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.9 | 8.02M |
| December 17, 2025 | 3.04 | 3 | 3 | 3.06 | 2.95 | 8.2M |
| December 16, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 2.98 | 4.4M |
| December 15, 2025 | 3.05 | 3.09 | 3.09 | 3.09 | 3.04 | 4.71M |
| December 12, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.05 | 3.71M |
| December 11, 2025 | 3.19 | 3.06 | 3.06 | 3.19 | 3.04 | 7.46M |
| December 10, 2025 | 3.07 | 3.2 | 3.2 | 3.2 | 3.02 | 5.26M |
| December 09, 2025 | 3.17 | 3.08 | 3.08 | 3.17 | 3.05 | 6.11M |
| December 08, 2025 | 3.2 | 3.18 | 3.18 | 3.24 | 3.14 | 4.43M |
| December 05, 2025 | 3.13 | 3.22 | 3.22 | 3.22 | 3.08 | 6.29M |
| December 04, 2025 | 3.07 | 3.13 | 3.13 | 3.13 | 3.04 | 5.54M |
| December 03, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.04 | 6.25M |
| December 02, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.09 | 2.99M |
| December 01, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3.1 | 4.26M |
| November 28, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.08 | 3.74M |
| November 27, 2025 | 3.2 | 3.13 | 3.13 | 3.23 | 3.11 | 4.77M |
| November 26, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.18 | 2.98M |
| November 25, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.16 | 4.59M |
| November 24, 2025 | 3.06 | 3.22 | 3.22 | 3.22 | 3.03 | 8.61M |
| November 21, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 2.99 | 11.25M |
| November 20, 2025 | 3.13 | 3.12 | 3.12 | 3.16 | 3.03 | 14.27M |
| November 19, 2025 | 3.21 | 3.13 | 3.13 | 3.21 | 3.1 | 4.99M |
| November 18, 2025 | 3.23 | 3.19 | 3.19 | 3.29 | 3.17 | 7.22M |
| November 17, 2025 | 3.28 | 3.24 | 3.24 | 3.31 | 3.2 | 5.26M |
| November 14, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.25 | 5.43M |
| November 13, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.34 | 2.57M |
| November 12, 2025 | 3.36 | 3.37 | 3.37 | 3.44 | 3.32 | 6.5M |
| November 11, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.32 | 3.1M |
| November 10, 2025 | 3.22 | 3.37 | 3.37 | 3.39 | 3.22 | 8.45M |
| November 07, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.19 | 5.8M |
| November 06, 2025 | 3.29 | 3.34 | 3.34 | 3.35 | 3.25 | 3.28M |
| November 05, 2025 | 3.27 | 3.29 | 3.29 | 3.3 | 3.19 | 5.76M |
| November 04, 2025 | 3.45 | 3.31 | 3.31 | 3.45 | 3.28 | 4M |
| November 03, 2025 | 3.3 | 3.38 | 3.38 | 3.47 | 3.3 | 9.79M |
| October 31, 2025 | 3.27 | 3.3 | 3.3 | 3.35 | 3.24 | 10.59M |
| October 30, 2025 | 3.37 | 3.29 | 3.29 | 3.42 | 3.21 | 8.47M |
| October 28, 2025 | 3.24 | 3.32 | 3.32 | 3.38 | 3.23 | 9.88M |
| October 27, 2025 | 3.22 | 3.27 | 3.27 | 3.28 | 3.22 | 4.98M |
| October 24, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.14 | 6.81M |
| October 23, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.1 | 4.36M |
| October 22, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.15 | 3.43M |
| October 21, 2025 | 3.19 | 3.18 | 3.18 | 3.25 | 3.18 | 3.39M |
| October 20, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.11 | 6.05M |
| October 17, 2025 | 3.25 | 3.07 | 3.07 | 3.25 | 3.06 | 13.09M |