3.20
+0.01(+0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 150,600 |
| November 12, 2025 | 3.2 | 3.2 | 3.2 | 3.21 | 3.18 | 128,400 |
| November 11, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.18 | 34,260 |
| November 10, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.18 | 172,800 |
| November 07, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.16 | 263,200 |
| November 06, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.15 | 75,481 |
| November 05, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.11 | 176,740 |
| November 04, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.15 | 239,500 |
| November 03, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.14 | 111,980 |
| October 31, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.13 | 68,680 |
| October 30, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.12 | 235,460 |
| October 29, 2025 | 3.12 | 3.14 | 3.14 | 3.14 | 3.12 | 61,100 |
| October 28, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.1 | 108,252 |
| October 27, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.11 | 69,900 |
| October 24, 2025 | 3.11 | 3.11 | 3.11 | 3.12 | 3.1 | 14,900 |
| October 23, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.09 | 151,640 |
| October 22, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.09 | 123,340 |
| October 21, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.09 | 28,000 |
| October 20, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.09 | 37,800 |
| October 17, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.08 | 29,500 |
| October 16, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.09 | 230,380 |
| October 15, 2025 | 3.07 | 3.09 | 3.09 | 3.09 | 3.07 | 67,400 |
| October 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | 126,924 |
| October 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 147,480 |
| October 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.08 | 111,600 |
| October 09, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.08 | 164,422 |
| September 30, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.1 | 50,680 |
| September 29, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.09 | 26,800 |
| September 26, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.1 | 81,900 |
| September 25, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.11 | 168,300 |
| September 24, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.1 | 54,040 |
| September 23, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.09 | 263,900 |
| September 22, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.1 | 144,900 |
| September 19, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.1 | 153,400 |
| September 18, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.09 | 592,784 |
| September 17, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.17 | 114,700 |
| September 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 28,400 |
| September 15, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.15 | 236,281 |
| September 12, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.15 | 84,500 |
| September 11, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 40,720 |
| September 10, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.15 | 82,500 |
| September 09, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.17 | 203,420 |
| September 08, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.15 | 279,760 |
| September 05, 2025 | 3.16 | 3.17 | 3.17 | 3.17 | 3.14 | 127,080 |
| September 04, 2025 | 3.13 | 3.16 | 3.16 | 3.16 | 3.1 | 143,620 |
| September 03, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.11 | 151,900 |
| September 02, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.15 | 242,580 |
| September 01, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.12 | 130,660 |
| August 29, 2025 | 3.1 | 3.13 | 3.13 | 3.13 | 3.1 | 46,800 |
| August 28, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.09 | 202,560 |
| August 27, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.11 | 189,600 |
| August 26, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.14 | 261,220 |
| August 25, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.14 | 332,180 |
| August 22, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.14 | 125,840 |
| August 21, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.14 | 194,040 |
| August 20, 2025 | 3.11 | 3.17 | 3.17 | 3.2 | 3.11 | 427,500 |
| August 19, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.14 | 262,600 |
| August 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | 213,700 |
| August 15, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.14 | 149,900 |
| August 14, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.17 | 117,100 |
