3.13
-0.02(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.08 | 3.15 | 3.15 | 3.16 | 3.06 | 3.65M |
| December 03, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.03 | 3.3M |
| December 02, 2025 | 3.14 | 3.11 | 3.11 | 3.18 | 3.09 | 3.26M |
| December 01, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.09 | 3.28M |
| November 28, 2025 | 3.18 | 3.12 | 3.12 | 3.19 | 3.07 | 3.37M |
| November 27, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.12 | 3.19M |
| November 26, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.12 | 4.48M |
| November 25, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.11 | 3.23M |
| November 24, 2025 | 3.12 | 3.16 | 3.16 | 3.23 | 3.09 | 5.09M |
| November 21, 2025 | 3.33 | 3.13 | 3.13 | 3.33 | 3.12 | 4.81M |
| November 20, 2025 | 3.4 | 3.32 | 3.32 | 3.43 | 3.31 | 4.46M |
| November 19, 2025 | 3.25 | 3.39 | 3.39 | 3.41 | 3.25 | 8.93M |
| November 18, 2025 | 3.29 | 3.24 | 3.24 | 3.3 | 3.21 | 3.24M |
| November 17, 2025 | 3.22 | 3.29 | 3.29 | 3.33 | 3.18 | 8.27M |
| November 14, 2025 | 3.21 | 3.17 | 3.17 | 3.22 | 3.1 | 5.19M |
| November 13, 2025 | 3.15 | 3.2 | 3.2 | 3.24 | 3.07 | 5.08M |
| November 12, 2025 | 3.27 | 3.15 | 3.15 | 3.27 | 3.14 | 3.26M |
| November 11, 2025 | 3.28 | 3.22 | 3.22 | 3.28 | 3.19 | 3.09M |
| November 10, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.15 | 4.06M |
| November 07, 2025 | 3.28 | 3.21 | 3.21 | 3.31 | 3.17 | 3.77M |
| November 06, 2025 | 3.33 | 3.28 | 3.28 | 3.38 | 3.24 | 5.54M |
| November 05, 2025 | 3.31 | 3.33 | 3.33 | 3.36 | 3.22 | 6.21M |
| November 04, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.22 | 5.43M |
| November 03, 2025 | 3.28 | 3.29 | 3.29 | 3.33 | 3.2 | 5.34M |
| October 31, 2025 | 3.24 | 3.26 | 3.26 | 3.34 | 3.17 | 17.45M |
| October 30, 2025 | 3.17 | 3.19 | 3.19 | 3.3 | 3.11 | 8.49M |
| October 28, 2025 | 3.15 | 3.17 | 3.17 | 3.26 | 2.98 | 13.14M |
| October 27, 2025 | 2.92 | 3.02 | 3.02 | 3.16 | 2.92 | 10.61M |
| October 24, 2025 | 2.89 | 2.92 | 2.92 | 2.96 | 2.89 | 3.94M |
| October 23, 2025 | 3.05 | 2.89 | 2.89 | 3.05 | 2.88 | 9.4M |
| October 22, 2025 | 3.17 | 3.04 | 3.04 | 3.23 | 3.01 | 12.08M |
| October 21, 2025 | 3.25 | 3.16 | 3.16 | 3.37 | 3.11 | 28.08M |
| October 20, 2025 | 3.08 | 3.25 | 3.25 | 3.6 | 3.07 | 78.41M |
| October 17, 2025 | 3.12 | 3.06 | 3.06 | 3.18 | 2.96 | 20.71M |
| October 16, 2025 | 3.08 | 3.09 | 3.09 | 3.14 | 2.87 | 26.5M |
| October 15, 2025 | 3.1 | 3.05 | 3.05 | 3.12 | 3.01 | 10.56M |
| October 14, 2025 | 3.32 | 3.07 | 3.07 | 3.36 | 3.02 | 22.87M |
| October 13, 2025 | 3.42 | 3.3 | 3.3 | 3.5 | 3.28 | 13.82M |
| October 10, 2025 | 3.89 | 3.5 | 3.5 | 3.89 | 3.46 | 17.82M |
| October 09, 2025 | 3.96 | 3.76 | 3.76 | 3.96 | 3.75 | 13.81M |
| October 08, 2025 | 4.16 | 4.02 | 4.02 | 4.19 | 3.91 | 4.17M |
| October 06, 2025 | 4.08 | 4.13 | 4.13 | 4.19 | 4.08 | 2.88M |
| October 03, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 3.92 | 3.05M |
| October 02, 2025 | 3.75 | 4.04 | 4.04 | 4.1 | 3.72 | 6.99M |
| September 30, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.62 | 22.91M |
| September 29, 2025 | 3.76 | 3.74 | 3.74 | 3.95 | 3.66 | 23.59M |
| September 26, 2025 | 3.73 | 3.74 | 3.74 | 4.06 | 3.55 | 59.18M |
| September 25, 2025 | 3.93 | 3.72 | 3.72 | 4.12 | 3.56 | 67.6M |
| September 24, 2025 | 4.34 | 3.89 | 3.89 | 4.74 | 3.85 | 86.15M |
| September 23, 2025 | 4.01 | 4.43 | 4.43 | 8.51 | 4.01 | 192.4M |
| September 22, 2025 | 3.8 | 3.9 | 3.9 | 4.05 | 3.8 | 6.45M |
| September 19, 2025 | 4.03 | 3.76 | 3.76 | 4.08 | 3.76 | 16.59M |
| September 18, 2025 | 4.1 | 4.01 | 4.01 | 4.3 | 3.93 | 6.79M |
| September 17, 2025 | 4.06 | 4.09 | 4.09 | 4.26 | 3.98 | 5.45M |
| September 16, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 3.9 | 3.05M |
| September 15, 2025 | 4.19 | 4 | 4 | 4.19 | 3.87 | 8.7M |
| September 12, 2025 | 4.3 | 4.19 | 4.19 | 4.33 | 4.16 | 5.69M |
| September 11, 2025 | 4.15 | 4.25 | 4.25 | 4.37 | 4.05 | 5.51M |
| September 10, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.08 | 3.21M |
| September 09, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.21 | 2.74M |
