3.93
+0.01(+0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.92 | 3.93 | 3.93 | 3.93 | 3.9 | 183,000 |
| December 04, 2025 | 3.99 | 3.92 | 3.92 | 4.19 | 3.87 | 44,000 |
| December 03, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.9 | 5,000 |
| December 02, 2025 | 3.86 | 3.86 | 3.86 | 4 | 3.86 | 45,000 |
| December 01, 2025 | 3.9 | 3.9 | 3.85 | 4 | 3.9 | 27,000 |
| November 28, 2025 | 3.91 | 3.9 | 3.9 | 4.21 | 3.88 | 162,000 |
| November 27, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 62,000 |
| November 26, 2025 | 4 | 4 | 4 | 4 | 4 | 8,000 |
| November 25, 2025 | 4 | 3.96 | 3.96 | 4.05 | 3.96 | 53,000 |
| November 24, 2025 | 4 | 4 | 4 | 4.01 | 4 | 12,000 |
| November 21, 2025 | 4.06 | 4 | 4 | 4.2 | 3.91 | 184,000 |
| November 20, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.2 | 75,000 |
| November 19, 2025 | 4.32 | 4.21 | 4.21 | 4.32 | 4.12 | 46,000 |
| November 18, 2025 | 4.36 | 4.32 | 4.32 | 4.4 | 4.32 | 13,000 |
| November 17, 2025 | 4.32 | 4.29 | 4.29 | 4.35 | 4.29 | 28,000 |
| November 14, 2025 | 4.37 | 4.38 | 4.38 | 4.44 | 4.34 | 31,000 |
| November 13, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| November 12, 2025 | 4.5 | 4.4 | 4.4 | 4.54 | 4.39 | 42,000 |
| November 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0 |
| November 10, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.41 | 9,000 |
| November 07, 2025 | 4.5 | 4.57 | 4.57 | 4.63 | 4.31 | 147,000 |
| November 06, 2025 | 4.38 | 4.5 | 4.5 | 4.75 | 4.33 | 577,000 |
| November 05, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.05 | 187,000 |
| November 04, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 8,000 |
| November 03, 2025 | 4.2 | 4.18 | 4.18 | 4.3 | 4.16 | 34,000 |
| October 31, 2025 | 4.12 | 4.16 | 4.16 | 4.16 | 4.12 | 41,000 |
| October 30, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 42,000 |
| October 28, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 64,000 |
| October 27, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 88,000 |
| October 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| October 23, 2025 | 4.21 | 4.33 | 4.33 | 4.33 | 4.17 | 37,000 |
| October 22, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.18 | 12,000 |
| October 21, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.3 | 13,000 |
| October 20, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.11 | 52,000 |
| October 17, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 35,000 |
| October 16, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 12,000 |
| October 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 5,000 |
| October 14, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.2 | 53,000 |
| October 13, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.08 | 22,000 |
| October 10, 2025 | 4.31 | 4.33 | 4.33 | 4.45 | 4.3 | 123,000 |
| October 09, 2025 | 4.35 | 4.35 | 4.35 | 4.48 | 4.22 | 83,000 |
| October 08, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.25 | 19,000 |
| October 06, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| October 03, 2025 | 4.4 | 4.58 | 4.58 | 4.6 | 4.4 | 195,000 |
| October 02, 2025 | 4.51 | 4.58 | 4.58 | 4.58 | 4.42 | 83,000 |
| September 30, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| September 29, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.55 | 14,000 |
| September 26, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.59 | 19,000 |
| September 25, 2025 | 4.54 | 4.69 | 4.69 | 4.69 | 4.54 | 163,000 |
| September 24, 2025 | 4.8 | 4.58 | 4.58 | 4.8 | 4.58 | 72,000 |
| September 23, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| September 22, 2025 | 4.48 | 4.46 | 4.46 | 4.5 | 4.46 | 73,000 |
| September 19, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 110,000 |
| September 18, 2025 | 4.5 | 4.5 | 4.5 | 4.59 | 4.5 | 57,000 |
| September 17, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.46 | 46,000 |
| September 16, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.5 | 49,000 |
| September 15, 2025 | 4.41 | 4.6 | 4.6 | 4.61 | 4.41 | 224,000 |
| September 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 14,000 |
| September 11, 2025 | 4.34 | 4.5 | 4.5 | 4.52 | 4.32 | 170,000 |
| September 10, 2025 | 4.49 | 4.34 | 4.34 | 4.49 | 4.34 | 76,000 |