3.24
+0.06(+1.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 3.6 | 3.69 | 3.69 | 3.75 | 3.55 | 102.63M |
| October 14, 2025 | 3.51 | 3.56 | 3.56 | 3.76 | 3.48 | 161.92M |
| October 13, 2025 | 3.4 | 3.51 | 3.51 | 3.52 | 3.3 | 158.92M |
| October 10, 2025 | 3.8 | 3.59 | 3.59 | 3.82 | 3.58 | 101.1M |
| October 09, 2025 | 3.66 | 3.82 | 3.82 | 3.93 | 3.58 | 150.28M |
| October 08, 2025 | 3.82 | 3.73 | 3.73 | 3.83 | 3.67 | 39.74M |
| October 03, 2025 | 3.77 | 3.82 | 3.82 | 3.83 | 3.72 | 50.96M |
| October 02, 2025 | 3.45 | 3.78 | 3.78 | 3.82 | 3.45 | 148.87M |
| September 30, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.36 | 61.22M |
| September 29, 2025 | 3.31 | 3.4 | 3.4 | 3.42 | 3.3 | 54.33M |
| September 26, 2025 | 3.42 | 3.33 | 3.33 | 3.42 | 3.31 | 48.2M |
| September 25, 2025 | 3.42 | 3.42 | 3.42 | 3.51 | 3.41 | 80.66M |
| September 24, 2025 | 3.25 | 3.42 | 3.42 | 3.45 | 3.24 | 91.22M |
| September 23, 2025 | 3.35 | 3.26 | 3.26 | 3.36 | 3.22 | 102.63M |
| September 22, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 68.07M |
| September 19, 2025 | 3.37 | 3.39 | 3.39 | 3.46 | 3.37 | 94.9M |
| September 18, 2025 | 3.56 | 3.37 | 3.37 | 3.58 | 3.31 | 150.26M |
| September 17, 2025 | 3.47 | 3.58 | 3.58 | 3.6 | 3.44 | 100.66M |
| September 16, 2025 | 3.45 | 3.48 | 3.48 | 3.54 | 3.37 | 82.43M |
| September 15, 2025 | 3.45 | 3.41 | 3.41 | 3.52 | 3.39 | 67.39M |
| September 12, 2025 | 3.55 | 3.46 | 3.46 | 3.58 | 3.41 | 90.69M |
| September 11, 2025 | 3.51 | 3.51 | 3.51 | 3.58 | 3.46 | 82.58M |
| September 10, 2025 | 3.61 | 3.51 | 3.51 | 3.62 | 3.46 | 80.59M |
| September 09, 2025 | 3.68 | 3.61 | 3.61 | 3.73 | 3.57 | 89.94M |
| September 08, 2025 | 3.7 | 3.65 | 3.65 | 3.74 | 3.57 | 116.73M |