3.98
+0.03(+0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4 | 3.98 | 3.98 | 4.15 | 3.8 | 113,000 |
| November 06, 2025 | 4.15 | 3.95 | 3.95 | 4.15 | 3.78 | 406,200 |
| November 05, 2025 | 4.5 | 4.14 | 4.14 | 4.5 | 4.02 | 192,000 |
| November 04, 2025 | 4.9 | 4.5 | 4.5 | 4.91 | 4.4 | 474,450 |
| November 03, 2025 | 5.3 | 5.08 | 5.08 | 5.3 | 4.98 | 72,000 |
| October 31, 2025 | 5 | 5.02 | 5.02 | 5.09 | 5 | 55,280 |
| October 30, 2025 | 5.31 | 5.23 | 5.23 | 5.31 | 5.05 | 240,000 |
| October 28, 2025 | 5.7 | 5.4 | 5.4 | 5.7 | 5.2 | 169,000 |
| October 27, 2025 | 5.74 | 5.7 | 5.7 | 5.97 | 5.7 | 195,000 |
| October 26, 2025 | 5.74 | 5.7 | 5.7 | 5.97 | 5.7 | 195,000 |
| October 24, 2025 | 6.12 | 5.74 | 5.74 | 6.12 | 5.74 | 91,000 |
| October 23, 2025 | 6.12 | 6.14 | 6.14 | 6.2 | 6.11 | 58,000 |
| October 22, 2025 | 5.8 | 6.2 | 6.2 | 6.26 | 5.8 | 94,000 |
| October 21, 2025 | 6.25 | 6.01 | 6.01 | 6.28 | 6.01 | 175,000 |
| October 20, 2025 | 6.56 | 6.3 | 6.3 | 6.63 | 6.29 | 53,000 |
| October 17, 2025 | 6.48 | 6.53 | 6.55 | 6.6 | 6.13 | 167,000 |
| October 16, 2025 | 6.25 | 6.48 | 6.48 | 6.69 | 6.2 | 151,000 |
| October 15, 2025 | 6.1 | 6.48 | 6.48 | 6.69 | 6.1 | 129,000 |
| October 14, 2025 | 6.49 | 6.1 | 6.1 | 6.49 | 6.1 | 118,000 |
| October 13, 2025 | 6.8 | 6.49 | 6.49 | 6.8 | 6.11 | 225,000 |
| October 10, 2025 | 6.95 | 7.09 | 7.09 | 7.14 | 6.83 | 96,000 |
| October 09, 2025 | 6.8 | 6.95 | 6.95 | 7.19 | 6.65 | 192,000 |
| October 08, 2025 | 7.26 | 6.88 | 6.88 | 7.26 | 6.82 | 292,000 |
| October 06, 2025 | 7.55 | 7.26 | 7.26 | 7.55 | 7.16 | 334,000 |
| October 03, 2025 | 6.79 | 7.55 | 7.55 | 8.29 | 6.77 | 1.4M |
| October 02, 2025 | 6.64 | 6.76 | 6.76 | 7.24 | 6.64 | 356,000 |
| September 30, 2025 | 6.68 | 6.64 | 6.64 | 6.7 | 6.47 | 92,000 |
| September 29, 2025 | 6.67 | 6.69 | 6.69 | 6.7 | 6.5 | 102,000 |
| September 26, 2025 | 6.91 | 6.66 | 6.66 | 6.91 | 6.53 | 221,000 |
| September 25, 2025 | 6.88 | 6.91 | 6.91 | 7 | 6.7 | 256,400 |
| September 24, 2025 | 7.09 | 6.88 | 6.88 | 7.09 | 6.58 | 218,000 |
| September 23, 2025 | 7.28 | 7.1 | 7.1 | 7.28 | 6.71 | 308,000 |
| September 22, 2025 | 8.05 | 7.27 | 7.27 | 8.05 | 7.18 | 249,000 |
| September 19, 2025 | 8.3 | 7.7 | 7.7 | 8.3 | 7.66 | 271,800 |
| September 18, 2025 | 8.41 | 8.04 | 8.04 | 8.41 | 7.96 | 267,000 |
| September 17, 2025 | 8.28 | 8.41 | 8.41 | 8.47 | 8.13 | 283,580 |
| September 16, 2025 | 8.5 | 8.13 | 8.13 | 8.5 | 7.96 | 461,000 |
| September 15, 2025 | 8.78 | 8.5 | 8.5 | 8.78 | 8.5 | 319,590 |
| September 12, 2025 | 8.85 | 8.94 | 8.94 | 9.2 | 8.85 | 227,600 |
| September 11, 2025 | 9.3 | 8.87 | 8.87 | 9.3 | 8.8 | 166,700 |
| September 10, 2025 | 8.86 | 8.85 | 8.85 | 9 | 8.78 | 250,000 |
| September 09, 2025 | 8.9 | 9.18 | 9.18 | 9.36 | 8.6 | 421,200 |
| September 08, 2025 | 9.31 | 9.16 | 9.16 | 9.4 | 9.13 | 52,000 |
| September 05, 2025 | 9.43 | 9.33 | 9.33 | 9.44 | 9.2 | 146,000 |
| September 04, 2025 | 9.55 | 9.16 | 9.16 | 9.55 | 8.96 | 487,010 |
| September 03, 2025 | 8.98 | 9.55 | 9.55 | 9.71 | 8.98 | 644,800 |
| September 02, 2025 | 9.37 | 8.97 | 8.97 | 9.37 | 8.95 | 499,500 |
| September 01, 2025 | 9.35 | 9.37 | 9.37 | 9.66 | 9.1 | 379,000 |
| August 29, 2025 | 9.8 | 9.35 | 9.35 | 10.38 | 9.35 | 872,000 |
| August 28, 2025 | 9.54 | 9.67 | 9.74 | 9.79 | 9.25 | 366,200 |
| August 27, 2025 | 9.65 | 9.67 | 9.67 | 9.95 | 9.65 | 137,000 |
| August 26, 2025 | 9.65 | 9.59 | 9.59 | 9.69 | 9.56 | 169,600 |
| August 25, 2025 | 9.86 | 9.65 | 9.65 | 10.02 | 9.6 | 479,200 |
| August 22, 2025 | 9.86 | 9.86 | 9.86 | 9.88 | 9.8 | 120,000 |
| August 21, 2025 | 9.93 | 9.9 | 9.9 | 10.15 | 9.9 | 231,400 |
| August 20, 2025 | 9.78 | 9.76 | 9.76 | 9.87 | 9.7 | 146,668 |
| August 19, 2025 | 9.96 | 9.77 | 9.77 | 10.17 | 9.7 | 317,000 |
| August 18, 2025 | 9.99 | 9.92 | 9.92 | 9.99 | 9.55 | 548,000 |
| August 15, 2025 | 10.01 | 9.99 | 9.99 | 10.02 | 9.61 | 340,500 |
| August 14, 2025 | 10.19 | 10 | 10 | 10.8 | 10 | 831,000 |