3.18
+0.14(+4.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.09 | 3.18 | 3.18 | 3.23 | 3.08 | 4.18M |
| January 13, 2026 | 3.09 | 3.04 | 3.04 | 3.2 | 3.04 | 3.58M |
| January 12, 2026 | 3.01 | 3.07 | 3.07 | 3.08 | 2.94 | 2.69M |
| January 09, 2026 | 3.05 | 3.03 | 3.03 | 3.1 | 3.01 | 1.91M |
| January 08, 2026 | 3.15 | 3.05 | 3.05 | 3.17 | 3 | 5.64M |
| January 07, 2026 | 3.54 | 3.2 | 3.2 | 3.58 | 3.19 | 5.21M |
| January 06, 2026 | 3.56 | 3.57 | 3.57 | 3.61 | 3.54 | 899,000 |
| January 05, 2026 | 3.6 | 3.57 | 3.57 | 3.69 | 3.52 | 1.62M |
| January 02, 2026 | 3.56 | 3.6 | 3.6 | 3.66 | 3.55 | 128,000 |
| December 31, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.52 | 1.11M |
| December 30, 2025 | 3.76 | 3.6 | 3.6 | 3.76 | 3.45 | 3.97M |
| December 29, 2025 | 4.22 | 3.69 | 3.69 | 4.26 | 3.62 | 9.78M |
| December 24, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 102,000 |
| December 23, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.28 | 206,000 |
| December 22, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.29 | 313,000 |
| December 19, 2025 | 4.31 | 4.34 | 4.34 | 4.36 | 4.31 | 541,000 |
| December 18, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.32 | 321,000 |
| December 17, 2025 | 4.3 | 4.35 | 4.35 | 4.41 | 4.3 | 803,000 |
| December 16, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.3 | 192,000 |
| December 15, 2025 | 4.26 | 4.34 | 4.34 | 4.34 | 4.26 | 514,000 |
| December 12, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.28 | 763,000 |
| December 11, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.25 | 748,000 |
| December 10, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.27 | 711,000 |
| December 09, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.3 | 345,000 |
| December 08, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.3 | 324,000 |
| December 05, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.29 | 515,000 |
| December 04, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.32 | 157,000 |
| December 03, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.33 | 173,000 |
| December 02, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.33 | 427,000 |
| December 01, 2025 | 4.4 | 4.35 | 4.35 | 4.45 | 4.35 | 677,000 |
| November 28, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.35 | 435,676 |
| November 27, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.31 | 724,000 |
| November 26, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 723,944 |
| November 25, 2025 | 4.3 | 4.31 | 4.31 | 4.35 | 4.27 | 928,680 |
| November 24, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.26 | 798,700 |
| November 21, 2025 | 4.21 | 4.26 | 4.26 | 4.28 | 4.19 | 1.36M |
| November 20, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 512,000 |
| November 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 461,000 |
| November 18, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.25 | 1.03M |
| November 17, 2025 | 4.31 | 4.33 | 4.33 | 4.48 | 4.27 | 1.68M |
| November 14, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.28 | 604,000 |
| November 13, 2025 | 4.36 | 4.35 | 4.35 | 4.39 | 4.27 | 1.25M |
| November 12, 2025 | 4.37 | 4.38 | 4.38 | 4.43 | 4.37 | 232,000 |
| November 11, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.37 | 405,000 |
| November 10, 2025 | 4.39 | 4.44 | 4.44 | 4.46 | 4.37 | 1.03M |
| November 07, 2025 | 4.41 | 4.37 | 4.37 | 4.42 | 4.36 | 956,000 |
| November 06, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.33 | 896,000 |
| November 05, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.29 | 421,000 |
| November 04, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.35 | 494,000 |
| November 03, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.32 | 569,000 |
| October 31, 2025 | 4.32 | 4.36 | 4.36 | 4.37 | 4.3 | 220,000 |
| October 30, 2025 | 4.31 | 4.34 | 4.34 | 4.38 | 4.29 | 968,000 |
| October 28, 2025 | 4.41 | 4.32 | 4.32 | 4.43 | 4.31 | 1.43M |
| October 27, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.36 | 579,000 |
| October 24, 2025 | 4.38 | 4.38 | 4.38 | 4.42 | 4.36 | 977,000 |
| October 23, 2025 | 4.46 | 4.39 | 4.39 | 4.71 | 4.35 | 5.57M |
| October 22, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.46 | 718,000 |
| October 21, 2025 | 4.56 | 4.57 | 4.57 | 4.62 | 4.5 | 1.42M |
| October 20, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.53 | 1.5M |
| October 17, 2025 | 4.73 | 4.59 | 4.59 | 4.73 | 4.55 | 2.46M |