3.82
+0.05(+1.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.71 | 3.82 | 3.82 | 3.85 | 3.7 | 980,000 |
| December 23, 2025 | 3.8 | 3.77 | 3.77 | 3.81 | 3.7 | 2.79M |
| December 22, 2025 | 3.8 | 3.82 | 3.82 | 3.95 | 3.76 | 1.7M |
| December 19, 2025 | 3.81 | 3.83 | 3.83 | 3.91 | 3.8 | 260,000 |
| December 18, 2025 | 3.8 | 3.83 | 3.83 | 3.93 | 3.7 | 290,000 |
| December 17, 2025 | 3.92 | 3.8 | 3.8 | 3.97 | 3.72 | 462,000 |
| December 16, 2025 | 3.98 | 3.91 | 3.91 | 3.98 | 3.88 | 88,000 |
| December 15, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 3.91 | 1.39M |
| December 12, 2025 | 3.85 | 4.08 | 4.08 | 4.08 | 3.8 | 2.93M |
| December 11, 2025 | 3.82 | 3.92 | 3.92 | 4.04 | 3.8 | 2.28M |
| December 10, 2025 | 3.8 | 3.92 | 3.92 | 3.92 | 3.62 | 1.89M |
| December 09, 2025 | 3.92 | 3.84 | 3.84 | 4.04 | 3.82 | 1.85M |
| December 08, 2025 | 3.9 | 4 | 4 | 4.04 | 3.8 | 2.72M |
| December 05, 2025 | 3.85 | 3.92 | 3.92 | 3.94 | 3.72 | 250,000 |
| December 04, 2025 | 3.85 | 3.92 | 3.92 | 3.96 | 3.84 | 514,000 |
| December 03, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.78 | 172,000 |
| December 02, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.8 | 456,000 |
| December 01, 2025 | 3.8 | 3.95 | 3.95 | 3.95 | 3.8 | 76,000 |
| November 28, 2025 | 3.7 | 3.9 | 3.9 | 3.9 | 3.7 | 150,000 |
| November 27, 2025 | 3.61 | 3.88 | 3.88 | 3.88 | 3.61 | 264,000 |
| November 26, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.6 | 418,000 |
| November 25, 2025 | 3.6 | 3.65 | 3.65 | 3.81 | 3.55 | 1.28M |
| November 24, 2025 | 3.45 | 3.68 | 3.68 | 3.74 | 3.24 | 224,000 |
| November 21, 2025 | 3.4 | 3.48 | 3.48 | 3.5 | 3.2 | 766,000 |
| November 20, 2025 | 3.14 | 3.43 | 3.43 | 3.5 | 3.11 | 2.08M |
| November 19, 2025 | 3.51 | 3.08 | 3.08 | 3.58 | 3.06 | 1.78M |
| November 18, 2025 | 3.6 | 3.57 | 3.57 | 3.71 | 3.5 | 382,000 |
| November 17, 2025 | 3.8 | 3.68 | 3.68 | 3.84 | 3.58 | 586,000 |
| November 14, 2025 | 4 | 3.92 | 3.92 | 4.09 | 3.85 | 242,000 |
| November 13, 2025 | 3.8 | 4.03 | 4.03 | 4.15 | 3.78 | 674,000 |
| November 12, 2025 | 3.75 | 3.8 | 3.8 | 3.84 | 3.7 | 128,000 |
| November 11, 2025 | 3.75 | 3.73 | 3.73 | 3.98 | 3.52 | 270,000 |
| November 10, 2025 | 3.76 | 3.75 | 3.75 | 3.81 | 3.64 | 234,000 |
| November 07, 2025 | 3.75 | 3.66 | 3.66 | 3.79 | 3.6 | 648,000 |
| November 06, 2025 | 3.76 | 3.8 | 3.8 | 3.98 | 3.55 | 324,000 |
| November 05, 2025 | 3.8 | 3.78 | 3.78 | 3.85 | 3.52 | 372,000 |
| November 04, 2025 | 4 | 3.89 | 3.89 | 4 | 3.85 | 122,000 |
| November 03, 2025 | 4.01 | 4.01 | 4.01 | 4.08 | 3.93 | 166,000 |
| October 31, 2025 | 4 | 4.02 | 4.02 | 4.17 | 3.99 | 234,000 |
| October 30, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 3.98 | 222,000 |
| October 28, 2025 | 4 | 4.08 | 4.08 | 4.25 | 3.94 | 212,000 |
| October 27, 2025 | 4.03 | 4 | 4 | 4.09 | 3.9 | 76,000 |
| October 24, 2025 | 3.97 | 3.98 | 3.98 | 4.04 | 3.9 | 86,000 |
| October 23, 2025 | 4.02 | 3.97 | 3.97 | 4.04 | 3.53 | 364,000 |
| October 22, 2025 | 4.21 | 4.1 | 4.1 | 4.21 | 3.95 | 528,000 |
| October 21, 2025 | 4.18 | 4.35 | 4.35 | 4.35 | 4 | 522,000 |
| October 20, 2025 | 4.29 | 4.19 | 4.19 | 4.62 | 4.16 | 326,000 |
| October 17, 2025 | 4.29 | 4.29 | 4.29 | 4.79 | 3.92 | 746,000 |
| October 16, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.11 | 348,000 |
| October 15, 2025 | 4.31 | 4.19 | 4.19 | 4.39 | 4.15 | 258,000 |
| October 14, 2025 | 4.35 | 4.22 | 4.22 | 4.47 | 4.13 | 598,000 |
| October 13, 2025 | 4.55 | 4.32 | 4.32 | 4.55 | 4.24 | 314,000 |
| October 10, 2025 | 4.53 | 4.6 | 4.6 | 4.67 | 4.31 | 526,000 |
| October 09, 2025 | 4.55 | 4.54 | 4.54 | 4.6 | 4.48 | 304,000 |
| October 08, 2025 | 4.62 | 4.59 | 4.59 | 4.69 | 4.21 | 640,000 |
| October 06, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.59 | 534,000 |
| October 03, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.58 | 198,000 |
| October 02, 2025 | 4.63 | 4.69 | 4.69 | 4.79 | 4.63 | 2.87M |
| September 30, 2025 | 4.64 | 4.69 | 4.69 | 4.7 | 4.52 | 628,000 |
| September 29, 2025 | 4.53 | 4.6 | 4.6 | 4.65 | 4.5 | 302,000 |