3.85
-0.03(-0.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3.88 | 3.85 | 3.85 | 3.92 | 3.82 | 11.77M |
| January 14, 2026 | 3.92 | 3.88 | 3.88 | 3.94 | 3.86 | 12.68M |
| January 13, 2026 | 3.93 | 3.9 | 3.9 | 3.98 | 3.89 | 8.57M |
| January 12, 2026 | 3.99 | 3.93 | 3.93 | 3.99 | 3.9 | 6.95M |
| January 09, 2026 | 4 | 3.97 | 3.97 | 4.01 | 3.94 | 5.37M |
| January 08, 2026 | 4 | 3.98 | 3.98 | 4 | 3.96 | 5.21M |
| January 07, 2026 | 4.02 | 3.96 | 3.96 | 4.07 | 3.96 | 4.83M |
| January 06, 2026 | 4.01 | 4.02 | 4.02 | 4.05 | 3.99 | 4.1M |
| January 05, 2026 | 3.95 | 4.01 | 4.01 | 4.02 | 3.95 | 3.46M |
| January 02, 2026 | 3.94 | 3.98 | 3.98 | 3.99 | 3.89 | 963,000 |
| December 31, 2025 | 3.92 | 3.89 | 3.89 | 3.95 | 3.88 | 4.42M |
| December 30, 2025 | 4 | 3.93 | 3.93 | 4.03 | 3.92 | 15.86M |
| December 29, 2025 | 4.05 | 4 | 4 | 4.07 | 4 | 4.45M |
| December 24, 2025 | 4.03 | 4.04 | 4.04 | 4.09 | 4.01 | 2.54M |
| December 23, 2025 | 4.09 | 4.03 | 4.03 | 4.11 | 4.02 | 4.47M |
| December 22, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.05 | 2.62M |
| December 19, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 3.08M |
| December 18, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.05 | 3.9M |
| December 17, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.05 | 3.41M |
| December 16, 2025 | 4.16 | 4.07 | 4.07 | 4.16 | 4.07 | 5.19M |
| December 15, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.11 | 2.73M |
| December 12, 2025 | 4.13 | 4.16 | 4.16 | 4.19 | 4.09 | 7.57M |
| December 11, 2025 | 4.2 | 4.13 | 4.13 | 4.24 | 4.1 | 4.95M |
| December 10, 2025 | 4.15 | 4.23 | 4.23 | 4.23 | 4.09 | 8.22M |
| December 09, 2025 | 4.29 | 4.15 | 4.15 | 4.29 | 4.12 | 12.17M |
| December 08, 2025 | 4.39 | 4.29 | 4.29 | 4.39 | 4.29 | 4.7M |
| December 05, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.33 | 3.94M |
| December 04, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.35 | 1.48M |
| December 03, 2025 | 4.38 | 4.37 | 4.37 | 4.43 | 4.35 | 2.69M |
| December 02, 2025 | 4.38 | 4.42 | 4.42 | 4.43 | 4.33 | 6.61M |
| December 01, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.32 | 4.07M |
| November 28, 2025 | 4.35 | 4.33 | 4.33 | 4.44 | 4.32 | 9.92M |
| November 27, 2025 | 4.45 | 4.39 | 4.39 | 4.5 | 4.36 | 5.26M |
| November 26, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.44 | 5.82M |
| November 25, 2025 | 4.46 | 4.51 | 4.51 | 4.55 | 4.45 | 8.95M |
| November 24, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.33 | 8.58M |
| November 21, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.38 | 5.14M |
| November 20, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.48 | 3.01M |
| November 19, 2025 | 4.5 | 4.55 | 4.55 | 4.57 | 4.5 | 4.29M |
| November 18, 2025 | 4.68 | 4.5 | 4.5 | 4.68 | 4.47 | 8.05M |
| November 17, 2025 | 4.59 | 4.64 | 4.64 | 4.66 | 4.52 | 6.54M |
| November 14, 2025 | 4.56 | 4.59 | 4.59 | 4.68 | 4.55 | 3.8M |
| November 13, 2025 | 4.57 | 4.61 | 4.61 | 4.65 | 4.55 | 2.46M |
| November 12, 2025 | 4.64 | 4.62 | 4.62 | 4.67 | 4.62 | 3.07M |
| November 11, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.55 | 2.86M |
| November 10, 2025 | 4.68 | 4.61 | 4.61 | 4.72 | 4.61 | 4.89M |
| November 07, 2025 | 4.7 | 4.7 | 4.7 | 4.78 | 4.65 | 3.31M |
| November 06, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.64 | 11.81M |
| November 05, 2025 | 4.56 | 4.67 | 4.67 | 4.7 | 4.44 | 14.18M |
| November 04, 2025 | 4.43 | 4.58 | 4.58 | 4.64 | 4.43 | 10.55M |
| November 03, 2025 | 4.38 | 4.43 | 4.43 | 4.47 | 4.33 | 3.62M |
| October 31, 2025 | 4.47 | 4.35 | 4.35 | 4.47 | 4.34 | 7.88M |
| October 30, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.4 | 6.33M |
| October 28, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.4 | 3.34M |
| October 27, 2025 | 4.41 | 4.46 | 4.46 | 4.52 | 4.37 | 7.97M |
| October 26, 2025 | 4.41 | 4.46 | 4.46 | 4.52 | 4.37 | 7.97M |
| October 24, 2025 | 4.36 | 4.4 | 4.4 | 4.43 | 4.36 | 3.41M |
| October 23, 2025 | 4.37 | 4.39 | 4.39 | 4.41 | 4.33 | 5.72M |
| October 22, 2025 | 4.4 | 4.39 | 4.39 | 4.42 | 4.35 | 2.07M |
| October 21, 2025 | 4.37 | 4.44 | 4.44 | 4.45 | 4.36 | 4.72M |