2.89
-0.16(-5.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.98 | 2.89 | 2.89 | 3.02 | 2.85 | 149.21M |
| November 06, 2025 | 3.06 | 3.05 | 3.05 | 3.18 | 3.04 | 117.09M |
| November 05, 2025 | 3.12 | 3.04 | 3.04 | 3.12 | 2.95 | 211.93M |
| November 04, 2025 | 3.51 | 3.2 | 3.2 | 3.52 | 3.1 | 429.96M |
| November 03, 2025 | 3.84 | 3.73 | 3.73 | 3.84 | 3.72 | 44.63M |
| October 31, 2025 | 3.83 | 3.81 | 3.81 | 3.87 | 3.77 | 38.35M |
| October 30, 2025 | 4 | 3.86 | 3.86 | 4.04 | 3.8 | 72.07M |
| October 28, 2025 | 3.99 | 3.93 | 3.93 | 4.08 | 3.91 | 58.36M |
| October 27, 2025 | 3.9 | 3.99 | 3.99 | 4.12 | 3.87 | 121.13M |
| October 26, 2025 | 3.9 | 3.99 | 3.99 | 4.12 | 3.87 | 121.13M |
| October 24, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.75 | 60.44M |
| October 23, 2025 | 3.93 | 3.86 | 3.86 | 3.95 | 3.77 | 81.75M |
| October 22, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.95 | 37.93M |
| October 21, 2025 | 4.08 | 4.04 | 4.04 | 4.16 | 4.03 | 45.79M |
| October 20, 2025 | 4.09 | 4.06 | 4.06 | 4.17 | 3.94 | 57.33M |
| October 17, 2025 | 4.24 | 4.07 | 4.07 | 4.24 | 4.03 | 49.26M |
| October 16, 2025 | 4.25 | 4.23 | 4.23 | 4.3 | 4.18 | 38.74M |
| October 15, 2025 | 4.19 | 4.23 | 4.23 | 4.25 | 4.14 | 46.24M |
| October 14, 2025 | 4.37 | 4.15 | 4.15 | 4.39 | 4.11 | 61.97M |
| October 13, 2025 | 4.03 | 4.31 | 4.31 | 4.31 | 4.02 | 92.73M |
| October 10, 2025 | 4.35 | 4.33 | 4.33 | 4.41 | 4.3 | 53.13M |
| October 09, 2025 | 4.5 | 4.33 | 4.33 | 4.51 | 4.32 | 79.02M |
| October 08, 2025 | 4.52 | 4.5 | 4.5 | 4.54 | 4.39 | 11.22M |
| October 06, 2025 | 4.64 | 4.52 | 4.52 | 4.69 | 4.46 | 11.36M |
| October 03, 2025 | 4.46 | 4.58 | 4.58 | 4.79 | 4.45 | 42.08M |
| October 02, 2025 | 4.5 | 4.46 | 4.46 | 4.53 | 4.37 | 19.5M |
| September 30, 2025 | 4.58 | 4.49 | 4.49 | 4.59 | 4.41 | 82.63M |
| September 29, 2025 | 4.4 | 4.5 | 4.5 | 4.7 | 4.26 | 192.19M |
| September 26, 2025 | 4.34 | 4.38 | 4.38 | 4.71 | 4.33 | 217.31M |
| September 25, 2025 | 4.31 | 4.27 | 4.27 | 4.4 | 4.25 | 107.5M |
| September 24, 2025 | 4.46 | 4.25 | 4.25 | 4.48 | 4.24 | 199.4M |
| September 23, 2025 | 5.1 | 4.51 | 4.51 | 5.1 | 4.26 | 384.85M |
| September 22, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.09 | 56.14M |
| September 19, 2025 | 5.22 | 5.2 | 5.2 | 5.22 | 5.12 | 69M |
| September 18, 2025 | 5.28 | 5.21 | 5.21 | 5.29 | 5.13 | 105.45M |
| September 17, 2025 | 5.25 | 5.26 | 5.26 | 5.32 | 5.16 | 99.15M |
| September 16, 2025 | 5.41 | 5.23 | 5.23 | 5.41 | 5.2 | 107.67M |
| September 15, 2025 | 5.37 | 5.38 | 5.38 | 5.38 | 5.27 | 100.26M |
| September 12, 2025 | 5.56 | 5.4 | 5.4 | 5.68 | 5.35 | 156.99M |
| September 11, 2025 | 5.54 | 5.51 | 5.51 | 5.57 | 5.39 | 101.77M |
| September 10, 2025 | 5.46 | 5.57 | 5.52 | 5.78 | 5.39 | 210.83M |
| September 09, 2025 | 5.37 | 5.41 | 5.36 | 5.56 | 5.27 | 162.64M |
| September 08, 2025 | 5.37 | 5.33 | 5.28 | 5.37 | 5.23 | 79.84M |
| September 05, 2025 | 5.36 | 5.37 | 5.37 | 5.42 | 5.28 | 89.44M |
| September 04, 2025 | 5.57 | 5.34 | 5.34 | 5.6 | 5.25 | 129.46M |
| September 03, 2025 | 5.71 | 5.55 | 5.55 | 5.83 | 5.52 | 119.84M |
| September 02, 2025 | 6.05 | 5.78 | 5.78 | 6.09 | 5.68 | 186.2M |
| September 01, 2025 | 5.88 | 5.95 | 5.95 | 6.01 | 5.57 | 297.69M |
| August 29, 2025 | 5.4 | 5.9 | 5.9 | 6.28 | 5.32 | 1.14B |
| August 28, 2025 | 5.27 | 5.1 | 5.1 | 5.27 | 5.05 | 120.36M |
| August 27, 2025 | 5.35 | 5.27 | 5.27 | 5.43 | 5.2 | 165.08M |
| August 26, 2025 | 5.27 | 5.22 | 5.22 | 5.33 | 5.21 | 95.52M |
| August 25, 2025 | 5.37 | 5.27 | 5.27 | 5.38 | 5.22 | 112.45M |
| August 22, 2025 | 5.34 | 5.27 | 5.27 | 5.36 | 5.22 | 124.19M |
| August 21, 2025 | 5.44 | 5.33 | 5.33 | 5.55 | 5.17 | 311.45M |
| August 20, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5 | 133.64M |
| August 19, 2025 | 5.28 | 5.15 | 5.15 | 5.32 | 5.1 | 168.5M |
| August 18, 2025 | 5.46 | 5.29 | 5.29 | 5.5 | 5.26 | 197.85M |
| August 15, 2025 | 5.43 | 5.42 | 5.42 | 5.6 | 5.25 | 334.39M |
| August 14, 2025 | 5.42 | 5.43 | 5.43 | 5.64 | 5.4 | 279.97M |