3.83
+0.01(+0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.83 | 3.83 | 3.83 | 3.88 | 3.83 | 211,000 |
| January 13, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.8 | 306,000 |
| January 12, 2026 | 3.83 | 3.82 | 3.82 | 3.85 | 3.81 | 290,000 |
| January 09, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.83 | 194,000 |
| January 08, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.83 | 231,000 |
| January 07, 2026 | 3.88 | 3.85 | 3.85 | 3.88 | 3.83 | 128,000 |
| January 06, 2026 | 3.84 | 3.85 | 3.85 | 3.85 | 3.81 | 179,000 |
| January 05, 2026 | 3.9 | 3.84 | 3.84 | 3.9 | 3.81 | 348,000 |
| January 02, 2026 | 3.86 | 3.81 | 3.81 | 3.88 | 3.79 | 348,000 |
| December 31, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.73 | 197,000 |
| December 30, 2025 | 3.74 | 3.78 | 3.78 | 3.8 | 3.72 | 329,000 |
| December 29, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.73 | 171,000 |
| December 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | 71,193 |
| December 23, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.77 | 27,250 |
| December 22, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.76 | 135,000 |
| December 19, 2025 | 3.71 | 3.74 | 3.74 | 3.75 | 3.71 | 212,000 |
| December 18, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.67 | 896,000 |
| December 17, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.75 | 345,000 |
| December 16, 2025 | 3.78 | 3.76 | 3.76 | 3.81 | 3.75 | 343,000 |
| December 15, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.75 | 335,000 |
| December 12, 2025 | 3.8 | 3.8 | 3.8 | 3.85 | 3.8 | 200,000 |
| December 11, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.79 | 207,000 |
| December 10, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.8 | 389,000 |
| December 09, 2025 | 3.91 | 3.82 | 3.82 | 3.91 | 3.8 | 179,000 |
| December 08, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.83 | 211,000 |
| December 05, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 192,000 |
| 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 |