3.14
-0.01(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.16 | 3.15 | 3.15 | 3.16 | 3.13 | 117,160 |
| January 12, 2026 | 3.15 | 3.15 | 3.15 | 3.16 | 3.14 | 49,100 |
| January 09, 2026 | 3.14 | 3.15 | 3.15 | 3.15 | 3.13 | 95,800 |
| January 08, 2026 | 3.13 | 3.15 | 3.15 | 3.16 | 3.13 | 99,760 |
| January 07, 2026 | 3.16 | 3.15 | 3.15 | 3.16 | 3.13 | 117,300 |
| January 06, 2026 | 3.16 | 3.16 | 3.16 | 3.17 | 3.14 | 115,400 |
| January 05, 2026 | 3.18 | 3.16 | 3.16 | 3.18 | 3.15 | 59,360 |
| December 31, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 30,900 |
| December 30, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.13 | 13,000 |
| December 29, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.14 | 24,000 |
| December 26, 2025 | 3.13 | 3.16 | 3.16 | 3.17 | 3.13 | 88,100 |
| December 25, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.14 | 20,800 |
| December 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.12 | 36,140 |
| December 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 8,300 |
| December 22, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.12 | 27,240 |
| December 19, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3.1 | 18,200 |
| December 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | 144,260 |
| December 17, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.12 | 47,660 |
| December 16, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.13 | 38,400 |
| December 15, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.15 | 12,300 |
| December 12, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.16 | 23,100 |
| December 11, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.16 | 200 |
| December 10, 2025 | 3.15 | 3.17 | 3.17 | 3.17 | 3.13 | 45,300 |
| December 09, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.15 | 79,500 |
| December 08, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.14 | 38,920 |
| December 05, 2025 | 3.12 | 3.15 | 3.15 | 3.17 | 3.12 | 44,500 |
| December 04, 2025 | 3.16 | 3.17 | 3.17 | 3.17 | 3.15 | 49,640 |
| December 03, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.16 | 51,300 |
| December 02, 2025 | 3.16 | 3.17 | 3.17 | 3.17 | 3.15 | 66,700 |
| December 01, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | 36,800 |
| November 28, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.15 | 11,200 |
| November 27, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.14 | 49,000 |
| November 26, 2025 | 3.13 | 3.16 | 3.16 | 3.17 | 3.13 | 63,176 |
| November 25, 2025 | 3.1 | 3.14 | 3.14 | 3.14 | 3.1 | 121,600 |
| November 24, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 35,900 |
| November 21, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.09 | 150,668 |
| November 20, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.16 | 26,340 |
| November 19, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.14 | 196,940 |
| November 18, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.15 | 120,620 |
| November 17, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.17 | 80,780 |
| November 14, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.19 | 79,300 |
| 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 |