3.06
-0.02(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 21.02M |
| December 03, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.05 | 39.55M |
| December 02, 2025 | 3.09 | 3.1 | 3.1 | 3.13 | 3.05 | 83.6M |
| December 01, 2025 | 3.04 | 3.09 | 3.09 | 3.09 | 3.02 | 39.09M |
| November 28, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3 | 16.84M |
| November 27, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 13.07M |
| November 26, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 3.01 | 23.11M |
| November 25, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.98 | 28.57M |
| November 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | 90.49M |
| November 21, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.95 | 42.96M |
| November 20, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.97 | 50.4M |
| November 19, 2025 | 2.98 | 2.96 | 2.96 | 2.99 | 2.95 | 51.18M |
| November 18, 2025 | 3.01 | 3 | 3 | 3.01 | 2.96 | 42.97M |
| November 17, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 2.98 | 57.37M |
| November 14, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.02 | 50.91M |
| November 13, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.04 | 34.92M |
| November 12, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.04 | 53.26M |
| November 11, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.08 | 45.75M |
| November 10, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.1 | 70.02M |
| November 07, 2025 | 3.2 | 3.17 | 3.17 | 3.23 | 3.13 | 75.4M |
| November 06, 2025 | 3.19 | 3.23 | 3.23 | 3.23 | 3.18 | 47.31M |
| November 05, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.11 | 33.52M |
| November 04, 2025 | 3.2 | 3.16 | 3.16 | 3.26 | 3.13 | 54.59M |
| November 03, 2025 | 3.11 | 3.16 | 3.16 | 3.17 | 3.07 | 72.26M |
| October 31, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 3.06 | 41.07M |
| October 30, 2025 | 3.18 | 3.14 | 3.14 | 3.22 | 3.08 | 75.75M |
| October 28, 2025 | 3.2 | 3.17 | 3.17 | 3.23 | 3.15 | 45.34M |
| October 27, 2025 | 3.09 | 3.18 | 3.18 | 3.19 | 3.07 | 98.49M |
| October 24, 2025 | 3.12 | 3.06 | 3.06 | 3.12 | 3.02 | 174.15M |
| October 23, 2025 | 3.17 | 3.11 | 3.11 | 3.19 | 3.07 | 109.33M |
| October 22, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.14 | 52.77M |
| October 21, 2025 | 3.12 | 3.19 | 3.19 | 3.21 | 3.12 | 71.95M |
| October 20, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.08 | 99.59M |
| October 17, 2025 | 3.24 | 3.17 | 3.17 | 3.26 | 3.14 | 107.57M |
| October 16, 2025 | 3.16 | 3.24 | 3.24 | 3.3 | 3.15 | 113.64M |
| October 15, 2025 | 3.13 | 3.16 | 3.16 | 3.17 | 3.11 | 67.62M |
| October 14, 2025 | 3.12 | 3.11 | 3.11 | 3.19 | 3.1 | 115.53M |
| October 13, 2025 | 3 | 3.1 | 3.1 | 3.1 | 3 | 100.44M |
| October 10, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.04 | 63.08M |
| October 09, 2025 | 2.92 | 3.08 | 3.08 | 3.11 | 2.89 | 168.9M |
| October 08, 2025 | 2.95 | 2.94 | 2.94 | 3.01 | 2.89 | 28.96M |
| October 03, 2025 | 2.92 | 2.96 | 2.96 | 3.03 | 2.91 | 40.92M |
| October 02, 2025 | 2.92 | 2.91 | 2.91 | 2.94 | 2.88 | 26.39M |
| September 30, 2025 | 2.82 | 2.89 | 2.89 | 2.89 | 2.8 | 84.16M |
| September 29, 2025 | 2.86 | 2.81 | 2.81 | 2.88 | 2.81 | 60.18M |
| September 26, 2025 | 2.83 | 2.84 | 2.84 | 2.89 | 2.82 | 64.29M |
| September 25, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.79 | 37.39M |
| September 24, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.79 | 50.63M |
| September 23, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.77 | 37.51M |
| September 22, 2025 | 2.82 | 2.79 | 2.79 | 2.82 | 2.74 | 76.67M |
| September 19, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.77 | 58.33M |
| September 18, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.78 | 58.84M |
| September 17, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.81 | 58.76M |
| September 16, 2025 | 2.85 | 2.84 | 2.84 | 2.89 | 2.81 | 64M |
| September 15, 2025 | 3 | 2.84 | 2.84 | 3 | 2.81 | 152.1M |
| September 12, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 52.97M |
| September 11, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.94 | 39.82M |
| September 10, 2025 | 2.94 | 2.96 | 2.96 | 2.96 | 2.92 | 46.03M |
| September 09, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.92 | 31.58M |
| September 08, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.91 | 63.14M |