3.55
-0.01(-0.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.56 | 3.55 | 3.55 | 3.56 | 3.45 | 142,000 |
| December 23, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.53 | 114,000 |
| December 22, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.49 | 1.16M |
| December 19, 2025 | 3.56 | 3.55 | 3.55 | 3.56 | 3.5 | 1.22M |
| December 18, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.47 | 90,000 |
| December 17, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.5 | 1.15M |
| December 16, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.4 | 1.18M |
| December 15, 2025 | 3.65 | 3.55 | 3.55 | 3.65 | 3.49 | 142,000 |
| December 12, 2025 | 3.69 | 3.64 | 3.64 | 3.74 | 3.57 | 1.08M |
| December 11, 2025 | 3.72 | 3.69 | 3.69 | 3.72 | 3.55 | 1.17M |
| December 10, 2025 | 3.73 | 3.74 | 3.74 | 3.82 | 3.67 | 1.12M |
| December 09, 2025 | 3.72 | 3.73 | 3.73 | 3.76 | 3.66 | 206,000 |
| December 08, 2025 | 3.71 | 3.72 | 3.72 | 3.75 | 3.62 | 1.25M |
| December 05, 2025 | 3.86 | 3.65 | 3.65 | 3.86 | 3.65 | 1.13M |
| December 04, 2025 | 3.8 | 3.7 | 3.7 | 3.85 | 3.65 | 1.1M |
| December 03, 2025 | 3.69 | 3.74 | 3.74 | 3.86 | 3.59 | 1.22M |
| December 02, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.68 | 96,000 |
| December 01, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.73 | 73,300 |
| November 28, 2025 | 3.75 | 3.81 | 3.81 | 3.84 | 3.74 | 68,000 |
| November 27, 2025 | 3.93 | 3.74 | 3.74 | 3.95 | 3.73 | 1.12M |
| November 26, 2025 | 4.07 | 3.9 | 3.9 | 4.07 | 3.9 | 247,000 |
| November 25, 2025 | 4.02 | 4.04 | 4.04 | 4.24 | 3.99 | 1.11M |
| November 24, 2025 | 3.95 | 4.02 | 4.02 | 4.18 | 3.95 | 1.1M |
| November 21, 2025 | 4.33 | 3.95 | 3.95 | 4.33 | 3.95 | 1.17M |
| November 20, 2025 | 4.2 | 4.2 | 4.2 | 4.26 | 4.2 | 189,500 |
| November 19, 2025 | 4.2 | 4.26 | 4.26 | 4.32 | 4.18 | 1.1M |
| November 18, 2025 | 4.28 | 4.21 | 4.21 | 4.31 | 4.15 | 1.1M |
| November 17, 2025 | 4.43 | 4.28 | 4.28 | 4.47 | 4.23 | 222,800 |
| November 14, 2025 | 4.51 | 4.5 | 4.5 | 4.59 | 4.41 | 1.1M |
| November 13, 2025 | 4.59 | 4.52 | 4.52 | 4.64 | 4.52 | 200,900 |
| November 12, 2025 | 4.61 | 4.58 | 4.58 | 4.67 | 4.54 | 1.25M |
| November 11, 2025 | 4.57 | 4.63 | 4.63 | 4.65 | 4.54 | 124,000 |
| November 10, 2025 | 4.7 | 4.57 | 4.57 | 4.72 | 4.55 | 158,100 |
| November 07, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.54 | 1.12M |
| November 06, 2025 | 4.75 | 4.64 | 4.64 | 4.85 | 4.58 | 1.19M |
| November 05, 2025 | 4.71 | 4.79 | 4.79 | 4.82 | 4.71 | 181,500 |
| November 04, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.68 | 1.14M |
| November 03, 2025 | 4.7 | 4.68 | 4.68 | 4.76 | 4.61 | 1.11M |
| October 31, 2025 | 4.74 | 4.68 | 4.68 | 4.75 | 4.64 | 243,000 |
| October 30, 2025 | 4.62 | 4.73 | 4.73 | 4.9 | 4.62 | 486,000 |
| October 28, 2025 | 4.64 | 4.79 | 4.79 | 4.8 | 4.63 | 1.17M |
| October 27, 2025 | 4.52 | 4.66 | 4.66 | 4.72 | 4.51 | 1.09M |
| October 24, 2025 | 4.32 | 4.48 | 4.48 | 4.55 | 4.32 | 1.1M |
| October 23, 2025 | 4.59 | 4.36 | 4.36 | 4.59 | 4.24 | 1.14M |
| October 22, 2025 | 4.39 | 4.33 | 4.33 | 4.41 | 4.33 | 208,000 |
| October 21, 2025 | 4.45 | 4.39 | 4.39 | 4.6 | 4.38 | 599,500 |
| October 20, 2025 | 4.15 | 4.48 | 4.48 | 4.58 | 4.15 | 1.15M |
| October 17, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.14 | 506,500 |
| October 16, 2025 | 4.23 | 4.4 | 4.4 | 4.56 | 4.2 | 1.11M |
| October 15, 2025 | 3.91 | 4.16 | 4.16 | 4.33 | 3.91 | 1.4M |
| October 14, 2025 | 4.02 | 4.01 | 4.01 | 4.08 | 3.99 | 282,000 |
| October 13, 2025 | 4.03 | 4.01 | 4.01 | 4.08 | 3.94 | 1.09M |
| October 10, 2025 | 4.08 | 4.03 | 4.03 | 4.08 | 3.88 | 528,000 |
| October 09, 2025 | 4.21 | 4.12 | 4.12 | 4.23 | 4.07 | 1.11M |
| October 08, 2025 | 4.29 | 4.16 | 4.16 | 4.32 | 4.11 | 1.25M |
| October 06, 2025 | 4.3 | 4.29 | 4.29 | 4.38 | 4.21 | 1.09M |
| October 03, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.28 | 112,600 |
| October 02, 2025 | 4.29 | 4.35 | 4.35 | 4.38 | 4.16 | 1.23M |
| September 30, 2025 | 4.3 | 4.33 | 4.33 | 4.48 | 4.29 | 179,200 |
| September 29, 2025 | 4.53 | 4.3 | 4.3 | 4.53 | 4.2 | 594,000 |
