3.26
+0.09(+2.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.24 | 3.17 | 3.17 | 3.29 | 3.14 | 59.75M |
| December 03, 2025 | 3.2 | 3.21 | 3.21 | 3.33 | 3.06 | 131.19M |
| December 02, 2025 | 3.04 | 3.09 | 3.09 | 3.09 | 2.94 | 33.54M |
| December 01, 2025 | 3.03 | 3.05 | 3.05 | 3.11 | 3.01 | 22.4M |
| November 28, 2025 | 2.98 | 3 | 3 | 3.05 | 2.93 | 33.94M |
| November 27, 2025 | 2.95 | 2.95 | 2.95 | 3.02 | 2.92 | 26.29M |
| November 26, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.91 | 14.73M |
| November 25, 2025 | 2.94 | 2.91 | 2.91 | 2.95 | 2.86 | 48.16M |
| November 24, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.7 | 89.56M |
| November 21, 2025 | 2.87 | 2.79 | 2.79 | 2.88 | 2.72 | 81.11M |
| November 20, 2025 | 3.1 | 3.01 | 3.01 | 3.1 | 2.98 | 29.36M |
| November 19, 2025 | 2.99 | 3.01 | 3.01 | 3.06 | 2.97 | 59.98M |
| November 18, 2025 | 3.28 | 2.99 | 2.99 | 3.28 | 2.95 | 105.09M |
| November 17, 2025 | 3.32 | 3.27 | 3.27 | 3.32 | 3.25 | 26.71M |
| November 14, 2025 | 3.37 | 3.32 | 3.32 | 3.41 | 3.32 | 26.64M |
| November 13, 2025 | 3.45 | 3.47 | 3.47 | 3.59 | 3.45 | 48.15M |
| November 12, 2025 | 3.43 | 3.42 | 3.42 | 3.49 | 3.37 | 21.64M |
| November 11, 2025 | 3.5 | 3.47 | 3.47 | 3.59 | 3.42 | 24.6M |
| November 10, 2025 | 3.42 | 3.46 | 3.46 | 3.51 | 3.41 | 38.73M |
| November 07, 2025 | 3.35 | 3.35 | 3.35 | 3.45 | 3.29 | 41.83M |
| November 06, 2025 | 3.4 | 3.48 | 3.48 | 3.57 | 3.38 | 78.96M |
| November 05, 2025 | 3.27 | 3.37 | 3.37 | 3.42 | 3.21 | 38.57M |
| November 04, 2025 | 3.59 | 3.37 | 3.37 | 3.6 | 3.3 | 93.28M |
| November 03, 2025 | 3.81 | 3.64 | 3.64 | 3.84 | 3.61 | 91.39M |
| October 31, 2025 | 3.95 | 3.91 | 3.91 | 4.05 | 3.86 | 66.43M |
| October 30, 2025 | 3.78 | 3.98 | 3.98 | 4.02 | 3.68 | 157.03M |
| October 28, 2025 | 3.67 | 3.51 | 3.51 | 3.67 | 3.48 | 56.15M |
| October 27, 2025 | 3.63 | 3.69 | 3.69 | 3.7 | 3.52 | 53.73M |
| October 24, 2025 | 3.52 | 3.58 | 3.58 | 3.65 | 3.5 | 63.21M |
| October 23, 2025 | 3.46 | 3.46 | 3.46 | 3.53 | 3.27 | 55.3M |
| October 22, 2025 | 3.27 | 3.37 | 3.37 | 3.41 | 3.21 | 40.1M |
| October 21, 2025 | 3.37 | 3.44 | 3.44 | 3.47 | 3.36 | 64.35M |
| October 20, 2025 | 3.45 | 3.33 | 3.33 | 3.45 | 3.25 | 134.91M |
| October 17, 2025 | 3.76 | 3.42 | 3.42 | 3.8 | 3.34 | 194.62M |
| October 16, 2025 | 3.88 | 3.85 | 3.85 | 4.02 | 3.83 | 87.03M |
| October 15, 2025 | 3.93 | 3.89 | 3.89 | 3.95 | 3.7 | 84.57M |
| October 14, 2025 | 4.02 | 3.81 | 3.81 | 4.2 | 3.76 | 196.51M |
| October 13, 2025 | 3.71 | 3.85 | 3.85 | 3.9 | 3.62 | 121.03M |
| October 10, 2025 | 3.9 | 3.75 | 3.75 | 3.94 | 3.68 | 136.58M |
| October 09, 2025 | 3.65 | 3.86 | 3.86 | 4.02 | 3.5 | 320.84M |
| October 08, 2025 | 3.68 | 3.86 | 3.86 | 3.99 | 3.55 | 100.22M |
| October 06, 2025 | 3.58 | 3.58 | 3.58 | 3.62 | 3.48 | 36.73M |
| October 03, 2025 | 3.4 | 3.58 | 3.58 | 3.6 | 3.37 | 49.73M |
| October 02, 2025 | 3.2 | 3.37 | 3.37 | 3.4 | 3.15 | 59.57M |
| September 30, 2025 | 3.05 | 3.15 | 3.15 | 3.19 | 3.04 | 102.21M |
| September 29, 2025 | 3.2 | 3.05 | 3.05 | 3.25 | 3.05 | 117.35M |
| September 26, 2025 | 3.11 | 3.22 | 3.22 | 3.4 | 3.08 | 186.31M |
| September 25, 2025 | 2.95 | 3.06 | 3.06 | 3.12 | 2.9 | 95.69M |
| September 24, 2025 | 3.02 | 3 | 3 | 3.03 | 2.91 | 63.09M |
| September 23, 2025 | 3 | 3.02 | 3.02 | 3.09 | 2.94 | 97.23M |
| September 22, 2025 | 2.91 | 2.97 | 2.97 | 2.99 | 2.81 | 120.43M |
| September 19, 2025 | 2.9 | 2.85 | 2.85 | 2.99 | 2.82 | 63.58M |
| September 18, 2025 | 2.95 | 2.87 | 2.87 | 2.95 | 2.8 | 50.81M |
| September 17, 2025 | 2.81 | 2.95 | 2.95 | 2.96 | 2.7 | 146.79M |
| September 16, 2025 | 2.87 | 2.89 | 2.89 | 2.98 | 2.76 | 227.34M |
| September 15, 2025 | 2.67 | 2.65 | 2.65 | 2.73 | 2.6 | 34.78M |
| September 12, 2025 | 2.66 | 2.7 | 2.7 | 2.71 | 2.6 | 46.36M |
| September 11, 2025 | 2.65 | 2.67 | 2.67 | 2.73 | 2.61 | 38.19M |
| September 10, 2025 | 2.78 | 2.65 | 2.65 | 2.78 | 2.64 | 37.86M |
| September 09, 2025 | 2.8 | 2.77 | 2.77 | 2.8 | 2.71 | 38.3M |