3.77
+0.01(+0.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.76 | 630,000 |
| December 03, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.81 | 536,000 |
| December 02, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 442,000 |
| December 01, 2025 | 3.92 | 3.9 | 3.9 | 3.95 | 3.89 | 670,000 |
| November 28, 2025 | 3.87 | 3.91 | 3.91 | 3.95 | 3.85 | 894,000 |
| November 27, 2025 | 3.8 | 3.83 | 3.83 | 3.9 | 3.79 | 716,000 |
| November 26, 2025 | 3.8 | 3.8 | 3.8 | 3.92 | 3.78 | 1.71M |
| November 25, 2025 | 3.77 | 3.82 | 3.82 | 3.87 | 3.77 | 762,000 |
| November 24, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.73 | 1.06M |
| November 21, 2025 | 3.96 | 3.75 | 3.75 | 3.96 | 3.75 | 2.08M |
| November 20, 2025 | 4.09 | 4 | 4 | 4.09 | 3.99 | 1.18M |
| November 19, 2025 | 4.13 | 4.06 | 4.06 | 4.29 | 4.04 | 1.78M |
| November 18, 2025 | 4.3 | 4.15 | 4.15 | 4.32 | 4.13 | 1.38M |
| November 17, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.23 | 1.59M |
| November 14, 2025 | 4.34 | 4.36 | 4.36 | 4.49 | 4.34 | 2.09M |
| November 13, 2025 | 4.32 | 4.37 | 4.37 | 4.45 | 4.31 | 1.42M |
| November 12, 2025 | 4.41 | 4.32 | 4.32 | 4.41 | 4.24 | 1.7M |
| November 11, 2025 | 4.43 | 4.42 | 4.42 | 4.51 | 4.41 | 1.18M |
| November 10, 2025 | 4.41 | 4.41 | 4.41 | 4.52 | 4.35 | 1.52M |
| November 07, 2025 | 4.36 | 4.39 | 4.39 | 4.49 | 4.35 | 2.92M |
| November 06, 2025 | 4.44 | 4.36 | 4.36 | 4.44 | 4.3 | 936,000 |
| November 05, 2025 | 4.25 | 4.43 | 4.43 | 4.47 | 4.1 | 4.88M |
| November 04, 2025 | 4.33 | 4.21 | 4.21 | 4.34 | 4.19 | 1.09M |
| November 03, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.3 | 1.07M |
| October 31, 2025 | 4.36 | 4.36 | 4.36 | 4.49 | 4.31 | 3.24M |
| October 30, 2025 | 4.33 | 4.34 | 4.34 | 4.46 | 4.28 | 4.35M |
| October 28, 2025 | 4.16 | 4.28 | 4.28 | 4.37 | 4.14 | 5.78M |
| October 27, 2025 | 4.1 | 4.14 | 4.14 | 4.2 | 4.1 | 1.07M |
| October 24, 2025 | 4.17 | 4.11 | 4.11 | 4.19 | 4.08 | 2.28M |
| October 23, 2025 | 4.04 | 4.17 | 4.17 | 5.3 | 3.96 | 12.56M |
| October 22, 2025 | 4.07 | 4.04 | 4.04 | 4.11 | 4.01 | 1.34M |
| October 21, 2025 | 4.07 | 4.07 | 4.07 | 4.15 | 4.07 | 1.37M |
| October 20, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 4.02 | 1.28M |
| October 17, 2025 | 4.23 | 4.04 | 4.04 | 4.26 | 4.02 | 2.01M |
| October 16, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.18 | 1.31M |
| October 15, 2025 | 4.2 | 4.3 | 4.3 | 4.35 | 4.17 | 2.47M |
| October 14, 2025 | 4.13 | 4.2 | 4.2 | 4.34 | 4.13 | 4.62M |
| October 13, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.02 | 2.45M |
| October 10, 2025 | 4.28 | 4.19 | 4.19 | 4.35 | 4.18 | 2.81M |
| October 09, 2025 | 4.26 | 4.28 | 4.28 | 4.34 | 4.2 | 3.66M |
| October 08, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.23 | 52,000 |
| October 06, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | 120,000 |
| October 03, 2025 | 4.37 | 4.38 | 4.38 | 4.38 | 4.35 | 154,000 |
| October 02, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.31 | 190,000 |
| September 30, 2025 | 4.21 | 4.33 | 4.33 | 4.36 | 4.21 | 2.05M |
| September 29, 2025 | 4.16 | 4.2 | 4.2 | 4.25 | 4.14 | 1.8M |
| September 26, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.15 | 1.71M |
| September 25, 2025 | 4.32 | 4.2 | 4.2 | 4.41 | 4.18 | 4.38M |
| September 24, 2025 | 4.18 | 4.3 | 4.3 | 4.31 | 4.16 | 1.87M |
| September 23, 2025 | 4.27 | 4.2 | 4.2 | 4.38 | 4.14 | 3.34M |
| September 22, 2025 | 4.4 | 4.24 | 4.24 | 4.4 | 4.21 | 3.74M |
| September 19, 2025 | 4.42 | 4.38 | 4.38 | 4.51 | 4.36 | 1.72M |
| September 18, 2025 | 4.45 | 4.41 | 4.41 | 4.73 | 4.38 | 5.85M |
| September 17, 2025 | 4.41 | 4.46 | 4.46 | 4.5 | 4.38 | 1.9M |
| September 16, 2025 | 4.41 | 4.44 | 4.44 | 4.5 | 4.35 | 2.13M |
| September 15, 2025 | 4.42 | 4.39 | 4.39 | 4.49 | 4.37 | 2.72M |
| September 12, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.37 | 1.74M |
| September 11, 2025 | 4.39 | 4.41 | 4.41 | 4.44 | 4.35 | 1.47M |
| September 10, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.37 | 2.15M |
| September 09, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.42 | 2.98M |
