3.72
-0.06(-1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.8 | 3.72 | 3.72 | 3.8 | 3.67 | 32.72M |
| November 06, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.76 | 25.88M |
| November 05, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.77 | 15.39M |
| November 04, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.83 | 11.56M |
| November 03, 2025 | 3.82 | 3.88 | 3.88 | 3.9 | 3.8 | 12.09M |
| October 31, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 20M |
| October 30, 2025 | 3.93 | 3.84 | 3.84 | 3.96 | 3.81 | 19.38M |
| October 28, 2025 | 3.86 | 3.93 | 3.93 | 3.96 | 3.85 | 21.41M |
| October 27, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 13.87M |
| October 24, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.8 | 12.08M |
| October 23, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.75 | 17.81M |
| October 22, 2025 | 3.89 | 3.85 | 3.85 | 3.89 | 3.83 | 18.04M |
| October 21, 2025 | 3.88 | 3.89 | 3.89 | 3.96 | 3.86 | 16.96M |
| October 20, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.84 | 10.17M |
| October 17, 2025 | 3.93 | 3.83 | 3.83 | 3.96 | 3.8 | 25.24M |
| October 16, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.86 | 25.18M |
| October 15, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.79 | 31.47M |
| October 14, 2025 | 3.95 | 3.79 | 3.79 | 3.99 | 3.74 | 55.2M |
| October 13, 2025 | 3.85 | 3.95 | 3.95 | 4.03 | 3.83 | 44.85M |
| October 10, 2025 | 4.11 | 4 | 4 | 4.13 | 3.95 | 49.14M |
| October 09, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.09 | 67.02M |
| October 08, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.18 | 11.38M |
| October 03, 2025 | 4.19 | 4.25 | 4.25 | 4.29 | 4.15 | 14.11M |
| October 02, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.06 | 21.45M |
| September 30, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 4.06 | 38.08M |
| September 29, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4 | 36.12M |
| September 26, 2025 | 3.87 | 3.98 | 3.98 | 4.03 | 3.85 | 46.34M |
| September 25, 2025 | 3.86 | 3.87 | 3.87 | 3.91 | 3.82 | 22.41M |
| September 24, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.79 | 26.3M |
| September 23, 2025 | 3.85 | 3.88 | 3.88 | 3.9 | 3.8 | 27.62M |
| September 22, 2025 | 3.8 | 3.86 | 3.86 | 3.9 | 3.76 | 39.05M |
| September 19, 2025 | 3.76 | 3.79 | 3.79 | 3.84 | 3.76 | 34.06M |
| September 18, 2025 | 3.68 | 3.73 | 3.73 | 3.79 | 3.64 | 37.62M |
| September 17, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.67 | 27.13M |
| September 16, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.68 | 24.74M |
| September 15, 2025 | 3.62 | 3.72 | 3.72 | 3.72 | 3.56 | 31.75M |
| September 12, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.55 | 28.38M |
| September 11, 2025 | 3.63 | 3.55 | 3.55 | 3.66 | 3.52 | 49.02M |
| September 10, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.58 | 26.37M |
| September 09, 2025 | 3.81 | 3.66 | 3.66 | 3.82 | 3.64 | 52.94M |
| September 08, 2025 | 3.52 | 3.72 | 3.72 | 3.8 | 3.52 | 77.02M |
| September 05, 2025 | 3.32 | 3.53 | 3.53 | 3.56 | 3.31 | 135.13M |
| September 04, 2025 | 3.26 | 3.3 | 3.3 | 3.41 | 3.26 | 188.45M |
| September 03, 2025 | 3.92 | 3.97 | 3.17 | 3.98 | 3.86 | 154.07M |
| September 02, 2025 | 3.95 | 3.91 | 3.12 | 4 | 3.88 | 88.66M |
| September 01, 2025 | 4.01 | 3.93 | 3.14 | 4.01 | 3.91 | 59.08M |
| August 29, 2025 | 4.04 | 3.98 | 3.98 | 4.06 | 3.98 | 51.87M |
| August 28, 2025 | 4.03 | 4.01 | 4.01 | 4.05 | 3.94 | 46.26M |
| August 27, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.95 | 65.47M |
| August 26, 2025 | 4.01 | 3.95 | 3.95 | 4.11 | 3.91 | 97.87M |
| August 25, 2025 | 3.81 | 3.95 | 3.95 | 4.02 | 3.75 | 308.33M |
| August 22, 2025 | 3.61 | 3.58 | 3.58 | 3.65 | 3.55 | 37.77M |
| August 21, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.59 | 42.9M |
| August 20, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.56 | 21.22M |
| August 19, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.58 | 29.55M |
| August 18, 2025 | 3.54 | 3.59 | 3.59 | 3.62 | 3.53 | 32.95M |
| August 15, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.52 | 24.83M |
| August 14, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.48 | 29.87M |
| August 13, 2025 | 3.61 | 3.58 | 3.58 | 3.66 | 3.56 | 43.74M |
| August 12, 2025 | 3.42 | 3.61 | 3.61 | 3.7 | 3.39 | 154.86M |