3.12
+0.03(+0.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.17 | 3.12 | 3.12 | 3.18 | 3.09 | 918,400 |
| December 04, 2025 | 3.15 | 3.09 | 3.09 | 3.21 | 3.07 | 1.25M |
| December 03, 2025 | 3.1 | 3.12 | 3.12 | 3.23 | 3.05 | 2.03M |
| December 02, 2025 | 3.05 | 3.05 | 3.05 | 3.06 | 2.93 | 1.7M |
| December 01, 2025 | 3.37 | 3.09 | 3.09 | 3.37 | 2.98 | 4.1M |
| November 28, 2025 | 3.41 | 3.4 | 3.4 | 3.45 | 3.25 | 1.81M |
| November 27, 2025 | 3.33 | 3.41 | 3.41 | 3.48 | 3.27 | 2.53M |
| November 26, 2025 | 3.17 | 3.25 | 3.25 | 3.28 | 3.16 | 1.03M |
| November 25, 2025 | 3.3 | 3.18 | 3.18 | 3.35 | 3.11 | 1.63M |
| November 24, 2025 | 3.09 | 3.23 | 3.23 | 3.24 | 3.09 | 1.7M |
| November 21, 2025 | 3.39 | 3.11 | 3.11 | 3.39 | 3.08 | 2.35M |
| November 20, 2025 | 3.38 | 3.39 | 3.39 | 3.43 | 3.31 | 899,565 |
| November 19, 2025 | 3.38 | 3.36 | 3.36 | 3.59 | 3.35 | 2.28M |
| November 18, 2025 | 3.6 | 3.39 | 3.39 | 3.63 | 3.37 | 4.18M |
| November 17, 2025 | 3.99 | 3.68 | 3.68 | 3.99 | 3.65 | 3.02M |
| November 14, 2025 | 3.7 | 4.01 | 4.01 | 4.01 | 3.7 | 3.82M |
| November 13, 2025 | 3.86 | 3.95 | 3.95 | 3.99 | 3.86 | 662,000 |
| November 12, 2025 | 3.96 | 3.87 | 3.87 | 3.98 | 3.81 | 902,988 |
| November 11, 2025 | 4.05 | 3.96 | 3.96 | 4.05 | 3.8 | 756,500 |
| November 10, 2025 | 4 | 3.96 | 3.96 | 4.09 | 3.89 | 1.36M |
| November 07, 2025 | 4.05 | 3.93 | 3.93 | 4.05 | 3.69 | 5.2M |
| November 06, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 4.02 | 665,500 |
| November 05, 2025 | 4.35 | 4.15 | 4.15 | 4.35 | 4.05 | 3.24M |
| November 04, 2025 | 4.64 | 4.35 | 4.35 | 4.64 | 4.33 | 1.51M |
| November 03, 2025 | 4.62 | 4.64 | 4.64 | 4.75 | 4.49 | 991,000 |
| October 31, 2025 | 4.7 | 4.55 | 4.55 | 4.73 | 4.45 | 1.91M |
| October 30, 2025 | 4.88 | 4.73 | 4.73 | 4.88 | 4.67 | 1.95M |
| October 28, 2025 | 5.18 | 4.96 | 4.96 | 5.22 | 4.91 | 2.01M |
| October 27, 2025 | 4.5 | 5.16 | 5.16 | 5.35 | 4.5 | 5.39M |
| October 26, 2025 | 4.5 | 5.16 | 5.16 | 5.35 | 4.5 | 5.39M |
| October 24, 2025 | 4.54 | 4.38 | 4.38 | 4.56 | 4.38 | 756,500 |
| October 23, 2025 | 4.34 | 4.4 | 4.4 | 4.47 | 4.28 | 1.19M |
| October 22, 2025 | 4.43 | 4.36 | 4.36 | 4.49 | 4.36 | 551,500 |
| October 21, 2025 | 4.53 | 4.46 | 4.46 | 4.65 | 4.45 | 1.29M |
| October 20, 2025 | 4.38 | 4.53 | 4.53 | 4.59 | 4.2 | 4.96M |
| October 17, 2025 | 4.76 | 4.38 | 4.38 | 4.76 | 4.23 | 5.54M |
| October 16, 2025 | 4.99 | 4.82 | 4.82 | 5.09 | 4.8 | 1.62M |
| October 15, 2025 | 4.84 | 4.98 | 4.98 | 5.04 | 4.83 | 2.18M |
| October 14, 2025 | 4.9 | 4.8 | 4.8 | 5.08 | 4.76 | 2.4M |
| October 13, 2025 | 4.99 | 4.85 | 4.85 | 5.01 | 4.71 | 5.27M |
| October 10, 2025 | 5.42 | 5.23 | 5.23 | 5.42 | 5.2 | 1.49M |
| October 09, 2025 | 5.5 | 5.42 | 5.42 | 5.52 | 5.33 | 1.77M |
| October 08, 2025 | 5.72 | 5.45 | 5.45 | 5.72 | 5.32 | 3.34M |
| October 06, 2025 | 5.98 | 5.71 | 5.71 | 6.15 | 5.7 | 5.97M |
| October 03, 2025 | 5.6 | 5.84 | 5.84 | 6.04 | 5.6 | 6.35M |
| October 02, 2025 | 5.48 | 5.6 | 5.6 | 5.67 | 5.39 | 2.73M |
| September 30, 2025 | 5.32 | 5.45 | 5.45 | 5.57 | 5.23 | 2.73M |
| September 29, 2025 | 5.25 | 5.25 | 5.25 | 5.31 | 5.12 | 1.84M |
| September 26, 2025 | 5.23 | 5.24 | 5.24 | 5.29 | 5.16 | 2.3M |
| September 25, 2025 | 5.65 | 5.28 | 5.28 | 5.68 | 5.26 | 3.72M |
| September 24, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.4 | 6.32M |
| September 23, 2025 | 6 | 5.85 | 5.85 | 6.38 | 5.68 | 5.46M |
| September 22, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 5.95 | 3.98M |
| September 19, 2025 | 5.85 | 6.42 | 6.42 | 6.42 | 5.8 | 5.91M |
| September 18, 2025 | 5.77 | 5.8 | 5.8 | 5.95 | 5.66 | 2.7M |
| September 17, 2025 | 5.95 | 5.72 | 5.72 | 6.1 | 5.68 | 3.69M |
| September 16, 2025 | 6.2 | 5.95 | 5.95 | 6.47 | 5.92 | 3.34M |
| September 15, 2025 | 6.1 | 6.2 | 6.2 | 6.56 | 5.92 | 6.46M |
| September 12, 2025 | 6.44 | 6.1 | 6.1 | 6.58 | 6.08 | 4.77M |
| September 11, 2025 | 6.86 | 6.43 | 6.43 | 6.86 | 6.31 | 4.85M |