3.91
+0.03(+0.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.92 | 3.91 | 3.91 | 3.92 | 3.87 | 197,000 |
| December 03, 2025 | 3.93 | 3.88 | 3.88 | 3.93 | 3.88 | 42,000 |
| December 02, 2025 | 3.85 | 3.92 | 3.92 | 3.98 | 3.85 | 331,000 |
| December 01, 2025 | 3.81 | 3.85 | 3.85 | 3.88 | 3.79 | 255,000 |
| November 28, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 195,000 |
| November 27, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.82 | 45,000 |
| November 26, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.81 | 84,000 |
| November 25, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.82 | 135,000 |
| November 24, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.78 | 270,000 |
| November 21, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.78 | 792,000 |
| November 20, 2025 | 3.83 | 3.84 | 3.84 | 3.87 | 3.8 | 207,000 |
| November 19, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.8 | 524,000 |
| November 18, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.81 | 440,000 |
| November 17, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.86 | 294,000 |
| November 14, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.83 | 499,000 |
| November 13, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.9 | 177,000 |
| November 12, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.91 | 340,000 |
| November 11, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.9 | 456,000 |
| November 10, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.94 | 118,000 |
| November 07, 2025 | 3.99 | 3.93 | 3.93 | 4 | 3.93 | 213,000 |
| November 06, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.95 | 256,000 |
| November 05, 2025 | 3.95 | 3.97 | 3.97 | 4.02 | 3.92 | 246,000 |
| November 04, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 176,000 |
| November 03, 2025 | 3.99 | 4 | 4 | 4.04 | 3.94 | 533,000 |
| October 31, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.92 | 1.08M |
| October 30, 2025 | 3.93 | 4.03 | 4.03 | 4.05 | 3.91 | 534,000 |
| October 28, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.89 | 215,000 |
| October 27, 2025 | 3.89 | 3.95 | 3.95 | 3.95 | 3.86 | 250,000 |
| October 24, 2025 | 3.82 | 3.81 | 3.81 | 3.85 | 3.81 | 232,000 |
| October 23, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.8 | 667,000 |
| October 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 241,000 |
| October 21, 2025 | 3.87 | 3.88 | 3.88 | 3.9 | 3.86 | 261,000 |
| October 20, 2025 | 3.85 | 3.85 | 3.85 | 3.9 | 3.83 | 306,000 |
| October 17, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.79 | 355,000 |
| October 16, 2025 | 3.87 | 3.87 | 3.87 | 3.95 | 3.86 | 810,000 |
| October 15, 2025 | 3.8 | 3.88 | 3.88 | 3.9 | 3.8 | 423,000 |
| October 14, 2025 | 3.89 | 3.8 | 3.8 | 3.92 | 3.8 | 585,000 |
| October 13, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.77 | 1.2M |
| October 10, 2025 | 4 | 3.93 | 3.93 | 4.04 | 3.92 | 685,000 |
| October 09, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 791,000 |
| October 08, 2025 | 4.06 | 3.98 | 3.98 | 4.09 | 3.98 | 1.01M |
| October 06, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 3.97 | 833,000 |
| October 03, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 4.02 | 457,000 |
| October 02, 2025 | 4.06 | 4.03 | 4.03 | 4.09 | 4.03 | 281,000 |
| September 30, 2025 | 4.01 | 4.06 | 4.06 | 4.06 | 3.99 | 377,000 |
| September 29, 2025 | 4 | 4.01 | 4.01 | 4.1 | 4 | 393,000 |
| September 26, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.93 | 235,000 |
| September 25, 2025 | 4.1 | 3.94 | 3.94 | 4.1 | 3.93 | 652,000 |
| September 24, 2025 | 4.23 | 4.25 | 4.05 | 4.25 | 4.21 | 365,000 |
| September 23, 2025 | 4.25 | 4.23 | 4.03 | 4.28 | 4.19 | 525,000 |
| September 22, 2025 | 4.3 | 4.26 | 4.06 | 4.33 | 4.25 | 485,000 |
| September 19, 2025 | 4.22 | 4.3 | 4.1 | 4.3 | 4.21 | 1.07M |
| September 18, 2025 | 4.25 | 4.22 | 4.02 | 4.27 | 4.2 | 270,000 |
| September 17, 2025 | 4.25 | 4.26 | 4.06 | 4.28 | 4.24 | 255,000 |
| September 16, 2025 | 4.22 | 4.25 | 4.05 | 4.25 | 4.2 | 238,150 |
| September 15, 2025 | 4.16 | 4.22 | 4.02 | 4.24 | 4.15 | 213,000 |
| September 12, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.15 | 380,150 |
| September 11, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.15 | 300,000 |
| September 10, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.18 | 226,000 |
| September 09, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.17 | 614,000 |