3.05
-0.04(-1.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.03 | 359,000 |
| December 03, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.05 | 446,000 |
| December 02, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.09 | 896,000 |
| December 01, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.1 | 472,500 |
| November 28, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.09 | 254,000 |
| November 27, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.13 | 233,500 |
| November 26, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.09 | 521,500 |
| November 25, 2025 | 3.09 | 3.14 | 3.14 | 3.14 | 3.06 | 303,500 |
| November 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3 | 737,601 |
| November 21, 2025 | 3.06 | 3.07 | 3.07 | 3.11 | 3.01 | 595,500 |
| November 20, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.04 | 413,000 |
| November 19, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.03 | 591,000 |
| November 18, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.03 | 719,000 |
| November 17, 2025 | 3.1 | 3.1 | 3.1 | 3.16 | 3.08 | 479,000 |
| November 14, 2025 | 3.19 | 3.11 | 3.11 | 3.24 | 3.07 | 2.24M |
| November 13, 2025 | 3.2 | 3.2 | 3.2 | 3.28 | 3.18 | 1.21M |
| November 12, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.19 | 957,500 |
| November 11, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.18 | 1.1M |
| November 10, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.19 | 952,000 |
| November 07, 2025 | 3.2 | 3.19 | 3.19 | 3.26 | 3.19 | 1.08M |
| November 06, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.18 | 1.01M |
| November 05, 2025 | 3.25 | 3.22 | 3.22 | 3.29 | 3.18 | 831,000 |
| November 04, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.18 | 1.71M |
| November 03, 2025 | 3.25 | 3.24 | 3.24 | 3.25 | 3.16 | 1.61M |
| October 31, 2025 | 3.33 | 3.24 | 3.24 | 3.33 | 3.2 | 1.19M |
| October 30, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.29 | 841,500 |
| October 28, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.27 | 856,000 |
| October 27, 2025 | 3.35 | 3.34 | 3.34 | 3.4 | 3.3 | 853,500 |
| October 24, 2025 | 3.37 | 3.37 | 3.37 | 3.41 | 3.33 | 899,500 |
| October 23, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.35 | 688,134 |
| October 22, 2025 | 3.46 | 3.41 | 3.41 | 3.5 | 3.41 | 1.09M |
| October 21, 2025 | 3.46 | 3.49 | 3.44 | 3.51 | 3.45 | 982,500 |
| October 20, 2025 | 3.42 | 3.46 | 3.41 | 3.49 | 3.42 | 1.17M |
| October 17, 2025 | 3.42 | 3.42 | 3.42 | 3.46 | 3.36 | 809,000 |
| October 16, 2025 | 3.44 | 3.44 | 3.44 | 3.52 | 3.42 | 2.6M |
| October 15, 2025 | 3.44 | 3.44 | 3.44 | 3.47 | 3.37 | 1.12M |
| October 14, 2025 | 3.44 | 3.4 | 3.4 | 3.52 | 3.4 | 1.35M |
| October 13, 2025 | 3.36 | 3.49 | 3.49 | 3.49 | 3.27 | 1.78M |
| October 10, 2025 | 3.37 | 3.37 | 3.37 | 3.47 | 3.33 | 1.19M |
| October 09, 2025 | 3.37 | 3.36 | 3.36 | 3.49 | 3.34 | 1.29M |
| October 08, 2025 | 3.33 | 3.42 | 3.42 | 3.42 | 3.21 | 1.23M |
| October 06, 2025 | 3.3 | 3.31 | 3.31 | 3.38 | 3.28 | 1.04M |
| October 03, 2025 | 3.2 | 3.3 | 3.3 | 3.36 | 3.2 | 1.32M |
| October 02, 2025 | 3.37 | 3.32 | 3.32 | 3.37 | 3.25 | 1.6M |
| September 30, 2025 | 3.3 | 3.37 | 3.37 | 3.37 | 3.21 | 2M |
| September 29, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.11 | 3.72M |
| September 26, 2025 | 3.4 | 3.1 | 3.1 | 3.4 | 3.01 | 4.15M |
| September 25, 2025 | 3.42 | 3.41 | 3.41 | 3.42 | 3.21 | 2.73M |
| September 24, 2025 | 3.48 | 3.37 | 3.37 | 3.54 | 3.35 | 1.57M |
| September 23, 2025 | 3.85 | 3.53 | 3.53 | 3.85 | 3.4 | 3.85M |
| September 22, 2025 | 4 | 3.8 | 3.8 | 4.2 | 3.8 | 3.15M |
| September 19, 2025 | 4.42 | 4.04 | 4.04 | 4.42 | 4.04 | 10.53M |
| September 18, 2025 | 4.44 | 4.43 | 4.43 | 4.62 | 4.41 | 1.53M |
| September 17, 2025 | 4.62 | 4.54 | 4.54 | 4.63 | 4.46 | 2.53M |
| September 16, 2025 | 4.71 | 4.66 | 4.66 | 4.8 | 4.61 | 2.09M |
| September 15, 2025 | 4.69 | 4.67 | 4.67 | 4.86 | 4.67 | 2.3M |
| September 12, 2025 | 4.75 | 4.75 | 4.75 | 4.88 | 4.67 | 2.57M |
| September 11, 2025 | 4.6 | 4.75 | 4.75 | 4.79 | 4.58 | 1.72M |
| September 10, 2025 | 4.6 | 4.62 | 4.62 | 4.74 | 4.6 | 1.74M |
| September 09, 2025 | 4.77 | 4.66 | 4.66 | 4.81 | 4.51 | 1.88M |
