3.17
-0.03(-0.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.27 | 3.16 | 3.16 | 3.3 | 3.15 | 3.35M |
| January 13, 2026 | 3.26 | 3.2 | 3.2 | 3.3 | 3.18 | 2.7M |
| January 12, 2026 | 3.14 | 3.22 | 3.22 | 3.22 | 3.13 | 3.68M |
| January 09, 2026 | 3.05 | 3.08 | 3.08 | 3.1 | 3.03 | 1.88M |
| January 08, 2026 | 3 | 3.03 | 3.03 | 3.06 | 3 | 865,000 |
| January 07, 2026 | 3.04 | 3.04 | 3.04 | 3.08 | 3.01 | 1.92M |
| January 06, 2026 | 3 | 3.04 | 3.04 | 3.04 | 2.96 | 1.66M |
| January 05, 2026 | 2.85 | 2.96 | 2.96 | 3.02 | 2.83 | 3.97M |
| January 02, 2026 | 2.78 | 2.82 | 2.82 | 2.86 | 2.78 | 85,000 |
| December 31, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 664,000 |
| December 30, 2025 | 2.82 | 2.79 | 2.79 | 2.82 | 2.78 | 1.84M |
| December 29, 2025 | 2.81 | 2.83 | 2.83 | 2.87 | 2.81 | 1.33M |
| December 24, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.8 | 227,814 |
| December 23, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.82 | 342,000 |
| December 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 656,000 |
| December 19, 2025 | 2.8 | 2.82 | 2.82 | 2.85 | 2.77 | 1.66M |
| December 18, 2025 | 2.77 | 2.78 | 2.78 | 2.82 | 2.74 | 1.26M |
| December 17, 2025 | 2.8 | 2.76 | 2.76 | 2.8 | 2.73 | 996,000 |
| December 16, 2025 | 2.86 | 2.77 | 2.77 | 2.86 | 2.76 | 1.02M |
| December 15, 2025 | 2.88 | 2.83 | 2.83 | 2.93 | 2.83 | 1.67M |
| December 12, 2025 | 2.89 | 2.92 | 2.92 | 2.98 | 2.86 | 4.17M |
| December 11, 2025 | 2.98 | 2.89 | 2.89 | 2.98 | 2.88 | 2.46M |
| December 10, 2025 | 2.91 | 2.92 | 2.92 | 2.95 | 2.89 | 1.5M |
| December 09, 2025 | 2.95 | 2.93 | 2.93 | 2.99 | 2.91 | 2.69M |
| December 08, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.93 | 893,000 |
| December 05, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.89 | 788,000 |
| December 04, 2025 | 2.93 | 2.93 | 2.93 | 2.96 | 2.91 | 754,000 |
| December 03, 2025 | 2.98 | 2.93 | 2.93 | 2.99 | 2.93 | 1.19M |
| December 02, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.98 | 879,000 |
| December 01, 2025 | 3.04 | 3.04 | 3.04 | 3.09 | 3.04 | 1.17M |
| November 28, 2025 | 3.08 | 3.04 | 3.04 | 3.08 | 3 | 1.15M |
| November 27, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.01 | 1.05M |
| November 26, 2025 | 3 | 3.04 | 3.04 | 3.07 | 3 | 1.24M |
| November 25, 2025 | 2.95 | 3 | 3 | 3.03 | 2.95 | 1.04M |
| November 24, 2025 | 2.92 | 2.94 | 2.94 | 2.98 | 2.92 | 2.04M |
| November 21, 2025 | 3.01 | 2.92 | 2.92 | 3.04 | 2.91 | 2.96M |
| November 20, 2025 | 3.15 | 3.05 | 3.05 | 3.15 | 3.05 | 1.43M |
| November 19, 2025 | 3.12 | 3.08 | 3.08 | 3.14 | 3.07 | 3.56M |
| November 18, 2025 | 3.27 | 3.12 | 3.12 | 3.31 | 3.1 | 4.2M |
| November 17, 2025 | 3.34 | 3.28 | 3.28 | 3.34 | 3.27 | 1M |
| November 14, 2025 | 3.3 | 3.36 | 3.36 | 3.39 | 3.27 | 2.67M |
| November 13, 2025 | 3.26 | 3.32 | 3.32 | 3.33 | 3.26 | 1.86M |
| November 12, 2025 | 3.23 | 3.26 | 3.26 | 3.3 | 3.23 | 2.14M |
| November 11, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.22 | 1.15M |
| November 10, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.23 | 993,000 |
| November 07, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.2 | 2.22M |
| November 06, 2025 | 3.26 | 3.3 | 3.3 | 3.34 | 3.26 | 2.05M |
| November 05, 2025 | 3.22 | 3.26 | 3.26 | 3.31 | 3.18 | 2.38M |
| November 04, 2025 | 3.36 | 3.25 | 3.25 | 3.38 | 3.23 | 1.52M |
| November 03, 2025 | 3.29 | 3.35 | 3.35 | 3.38 | 3.27 | 2.78M |
| October 31, 2025 | 3.25 | 3.27 | 3.27 | 3.33 | 3.23 | 3.38M |
| October 30, 2025 | 3.34 | 3.25 | 3.25 | 3.37 | 3.24 | 2.72M |
| October 28, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.33 | 1.23M |
| October 27, 2025 | 3.34 | 3.36 | 3.36 | 3.39 | 3.34 | 1.61M |
| October 26, 2025 | 3.34 | 3.36 | 3.36 | 3.39 | 3.34 | 1.61M |
| October 24, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.34 | 876,000 |
| October 23, 2025 | 3.36 | 3.34 | 3.34 | 3.47 | 3.27 | 3.58M |
| October 22, 2025 | 3.33 | 3.36 | 3.36 | 3.39 | 3.33 | 1.4M |
| October 21, 2025 | 3.34 | 3.34 | 3.34 | 3.39 | 3.32 | 2.18M |
| October 20, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.27 | 2.16M |