3.18
-0.02(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.22 | 3.2 | 3.2 | 3.3 | 3.18 | 54.72M |
| January 12, 2026 | 3.1 | 3.17 | 3.17 | 3.2 | 3.08 | 55.64M |
| January 09, 2026 | 3.2 | 3.11 | 3.11 | 3.22 | 3.07 | 76.89M |
| January 08, 2026 | 3.22 | 3.23 | 3.23 | 3.28 | 3.17 | 63.29M |
| January 07, 2026 | 3.2 | 3.22 | 3.22 | 3.25 | 3.19 | 38.06M |
| January 06, 2026 | 3.1 | 3.2 | 3.2 | 3.21 | 3.1 | 58.09M |
| January 05, 2026 | 3.05 | 3.08 | 3.08 | 3.13 | 3.01 | 39.18M |
| January 02, 2026 | 2.97 | 3.06 | 3.06 | 3.08 | 2.97 | 26.48M |
| December 31, 2025 | 3.02 | 2.96 | 2.96 | 3.04 | 2.95 | 18.91M |
| December 30, 2025 | 3.03 | 3.02 | 3.02 | 3.06 | 2.97 | 36.89M |
| December 29, 2025 | 3.03 | 3.04 | 3.04 | 3.1 | 3.02 | 52.06M |
| December 24, 2025 | 2.97 | 3.02 | 3.02 | 3.09 | 2.95 | 35.43M |
| December 23, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.9 | 31M |
| December 22, 2025 | 3 | 2.97 | 2.97 | 3.03 | 2.94 | 48.24M |
| December 19, 2025 | 2.95 | 3 | 3 | 3.02 | 2.95 | 63.03M |
| December 18, 2025 | 2.97 | 2.94 | 2.94 | 2.99 | 2.9 | 38.05M |
| December 17, 2025 | 2.91 | 2.97 | 2.97 | 2.99 | 2.91 | 50.29M |
| December 16, 2025 | 2.98 | 2.91 | 2.91 | 3 | 2.88 | 74.9M |
| December 15, 2025 | 2.99 | 3 | 3 | 3.04 | 2.96 | 43.58M |
| December 12, 2025 | 2.99 | 3 | 3 | 3.02 | 2.96 | 91.15M |
| December 11, 2025 | 3.02 | 2.98 | 2.98 | 3.07 | 2.96 | 56.13M |
| December 10, 2025 | 3.1 | 3.02 | 3.02 | 3.11 | 2.99 | 73.28M |
| December 09, 2025 | 3.27 | 3.12 | 3.12 | 3.27 | 3.09 | 91.13M |
| December 08, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.2 | 55.07M |
| December 05, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.2 | 28.29M |
| December 04, 2025 | 3.18 | 3.24 | 3.24 | 3.24 | 3.16 | 32M |
| December 03, 2025 | 3.21 | 3.18 | 3.18 | 3.23 | 3.15 | 27.35M |
| December 02, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.16 | 27.08M |
| December 01, 2025 | 3.21 | 3.21 | 3.21 | 3.24 | 3.16 | 31.39M |
| November 28, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.16 | 37.12M |
| November 27, 2025 | 3.19 | 3.2 | 3.2 | 3.26 | 3.17 | 37.09M |
| November 26, 2025 | 3.16 | 3.18 | 3.18 | 3.24 | 3.15 | 54.1M |
| November 25, 2025 | 3.18 | 3.14 | 3.14 | 3.21 | 3.1 | 60.65M |
| November 24, 2025 | 3.25 | 3.14 | 3.14 | 3.28 | 3.08 | 151.08M |
| November 21, 2025 | 3.39 | 3.2 | 3.2 | 3.39 | 3.17 | 174.91M |
| November 20, 2025 | 3.52 | 3.46 | 3.46 | 3.55 | 3.43 | 50.64M |
| November 19, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.45 | 66.12M |
| November 18, 2025 | 3.67 | 3.55 | 3.55 | 3.69 | 3.52 | 59.74M |
| November 17, 2025 | 3.72 | 3.67 | 3.67 | 3.77 | 3.62 | 51.04M |
| November 14, 2025 | 3.73 | 3.73 | 3.73 | 3.87 | 3.71 | 75.1M |
| November 13, 2025 | 3.74 | 3.79 | 3.79 | 3.9 | 3.72 | 64.56M |
| November 12, 2025 | 3.92 | 3.73 | 3.73 | 3.93 | 3.63 | 106.24M |
| November 11, 2025 | 4 | 3.92 | 3.92 | 4.08 | 3.89 | 55.75M |
| November 10, 2025 | 4 | 4 | 4 | 4.1 | 3.94 | 86.85M |
| November 07, 2025 | 3.65 | 3.98 | 3.98 | 4.01 | 3.65 | 250.26M |
| November 06, 2025 | 3.6 | 3.69 | 3.69 | 3.76 | 3.57 | 67.83M |
| November 05, 2025 | 3.49 | 3.57 | 3.57 | 3.64 | 3.4 | 82.79M |
| November 04, 2025 | 3.64 | 3.54 | 3.54 | 3.67 | 3.51 | 41.36M |
| November 03, 2025 | 3.62 | 3.64 | 3.64 | 3.67 | 3.51 | 58.51M |
| October 31, 2025 | 3.77 | 3.58 | 3.58 | 3.79 | 3.56 | 75.82M |
| October 30, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.71 | 122.02M |
| October 28, 2025 | 3.54 | 3.66 | 3.66 | 3.78 | 3.53 | 160.58M |
| October 27, 2025 | 3.51 | 3.51 | 3.51 | 3.59 | 3.49 | 42.82M |
| October 24, 2025 | 3.43 | 3.47 | 3.47 | 3.49 | 3.43 | 34.42M |
| October 23, 2025 | 3.44 | 3.41 | 3.41 | 3.44 | 3.32 | 51.64M |
| October 22, 2025 | 3.46 | 3.43 | 3.43 | 3.46 | 3.34 | 40.9M |
| October 21, 2025 | 3.46 | 3.45 | 3.45 | 3.5 | 3.44 | 45.99M |
| October 20, 2025 | 3.52 | 3.42 | 3.42 | 3.56 | 3.41 | 69.48M |
| October 17, 2025 | 3.72 | 3.43 | 3.43 | 3.79 | 3.4 | 253.86M |
| October 16, 2025 | 3.68 | 3.68 | 3.68 | 3.74 | 3.64 | 95.51M |