3.80
-0.04(-1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0 |
| January 12, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.72 | 94,000 |
| January 09, 2026 | 3.9 | 3.81 | 3.81 | 3.9 | 3.8 | 14,000 |
| January 08, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| January 07, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| January 06, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 40,000 |
| January 05, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 10,000 |
| January 02, 2026 | 3.91 | 3.92 | 3.92 | 4 | 3.9 | 283,000 |
| December 31, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.8 | 40,000 |
| December 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 35,000 |
| December 29, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.82 | 72,000 |
| December 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 28,000 |
| December 23, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 14,000 |
| December 22, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.78 | 101,000 |
| December 19, 2025 | 3.86 | 3.76 | 3.76 | 3.86 | 3.76 | 6,000 |
| December 18, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.74 | 18,000 |
| December 17, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 4,000 |
| December 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 25,000 |
| December 15, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| December 12, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 2,000 |
| December 11, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.79 | 7,000 |
| December 10, 2025 | 3.8 | 3.78 | 3.78 | 3.86 | 3.75 | 164,000 |
| December 09, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.85 | 126,000 |
| December 08, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.9 | 14,000 |
| 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 |