3.95
+0.03(+0.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.91 | 1.46M |
| December 03, 2025 | 3.94 | 3.92 | 3.92 | 3.94 | 3.89 | 1.06M |
| December 02, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.86 | 1.65M |
| December 01, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.84 | 3.46M |
| November 28, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.86 | 1.2M |
| November 27, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.85 | 360,000 |
| November 26, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.86 | 355,000 |
| November 25, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.85 | 1.64M |
| November 24, 2025 | 3.79 | 3.89 | 3.89 | 3.9 | 3.79 | 2.98M |
| November 21, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.79 | 1.65M |
| November 20, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.81 | 1.19M |
| November 19, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.8 | 1.36M |
| November 18, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.82 | 1.92M |
| November 17, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.85 | 2.26M |
| November 14, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.9 | 1.54M |
| November 13, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.94 | 1.16M |
| November 12, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.95 | 1.79M |
| November 11, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.96 | 3.41M |
| November 10, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.94 | 2.82M |
| November 07, 2025 | 3.89 | 3.94 | 3.94 | 3.94 | 3.89 | 5.07M |
| November 06, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.87 | 2.32M |
| November 05, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.79 | 3.51M |
| November 04, 2025 | 3.93 | 3.85 | 3.85 | 3.94 | 3.84 | 4.1M |
| November 03, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.86 | 2.53M |
| October 31, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.88 | 4.27M |
| October 30, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.88 | 2.77M |
| October 28, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.9 | 1.72M |
| October 27, 2025 | 3.9 | 3.94 | 3.94 | 3.94 | 3.88 | 1.9M |
| October 24, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.86 | 1.76M |
| October 23, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.84 | 1.73M |
| October 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 1.07M |
| October 21, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.85 | 2.27M |
| October 20, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.8 | 2.27M |
| October 17, 2025 | 3.8 | 3.78 | 3.78 | 3.82 | 3.76 | 3.37M |
| October 16, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.8 | 1.34M |
| October 15, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.78 | 2.08M |
| October 14, 2025 | 3.8 | 3.78 | 3.78 | 3.85 | 3.76 | 2.8M |
| October 13, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.69 | 2.23M |
| October 10, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.73 | 3.84M |
| October 09, 2025 | 3.7 | 3.75 | 3.75 | 3.78 | 3.7 | 2.96M |
| October 08, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.63 | 1.24M |
| October 06, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.67 | 1.1M |
| October 03, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.66 | 6.26M |
| October 02, 2025 | 3.94 | 3.79 | 3.79 | 3.94 | 3.78 | 3.95M |
| September 30, 2025 | 3.75 | 3.94 | 3.94 | 3.95 | 3.75 | 14.12M |
| September 29, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.73 | 3.94M |
| September 26, 2025 | 3.74 | 3.79 | 3.79 | 3.81 | 3.71 | 5.57M |
| September 25, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.69 | 6.64M |
| September 24, 2025 | 3.71 | 3.74 | 3.74 | 3.75 | 3.7 | 5.51M |
| September 23, 2025 | 3.71 | 3.75 | 3.75 | 3.76 | 3.69 | 3.47M |
| September 22, 2025 | 3.78 | 3.74 | 3.74 | 3.79 | 3.72 | 3.4M |
| September 19, 2025 | 3.85 | 3.78 | 3.78 | 3.85 | 3.77 | 5.28M |
| September 18, 2025 | 3.89 | 3.85 | 3.85 | 3.89 | 3.82 | 3.04M |
| September 17, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.85 | 3.21M |
| September 16, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.87 | 2.3M |
| September 15, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.86 | 1.6M |
| September 12, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.89 | 1.69M |
| September 11, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.85 | 3.73M |
| September 10, 2025 | 3.9 | 3.89 | 3.89 | 3.9 | 3.85 | 2.91M |
| September 09, 2025 | 3.96 | 3.91 | 3.91 | 3.96 | 3.88 | 4.31M |