3.10
+0.03(+0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3.05 | 4.2M |
| December 03, 2025 | 3.11 | 3.07 | 3.07 | 3.11 | 3 | 9.74M |
| December 02, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.07 | 9.36M |
| December 01, 2025 | 3.07 | 3.12 | 3.12 | 3.12 | 3.06 | 6.22M |
| November 28, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.04 | 2.28M |
| November 27, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.04 | 2.82M |
| November 26, 2025 | 2.98 | 3.08 | 3.08 | 3.08 | 2.98 | 9.49M |
| November 25, 2025 | 2.93 | 2.98 | 2.98 | 3 | 2.93 | 6.41M |
| November 24, 2025 | 2.91 | 2.93 | 2.93 | 2.93 | 2.88 | 9.02M |
| November 21, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.9 | 6.17M |
| November 20, 2025 | 3 | 2.99 | 2.99 | 3 | 2.96 | 3.49M |
| November 19, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.95 | 6.21M |
| November 18, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.97 | 9.62M |
| November 17, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.06 | 6.05M |
| November 14, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.13 | 5.13M |
| November 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.14 | 3.35M |
| November 12, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.14 | 6.01M |
| November 11, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 5.35M |
| November 10, 2025 | 3.11 | 3.15 | 3.15 | 3.15 | 3.1 | 7.91M |
| November 07, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.09 | 4.98M |
| November 06, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.08 | 5.26M |
| November 05, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 2.99 | 7.76M |
| November 04, 2025 | 3.13 | 3.07 | 3.07 | 3.13 | 3.04 | 5.75M |
| November 03, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.06 | 6.7M |
| October 31, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.08 | 9.36M |
| October 30, 2025 | 3.09 | 3.08 | 3.08 | 3.13 | 3.01 | 16.73M |
| October 28, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.06 | 8.55M |
| October 27, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.08 | 8.11M |
| October 24, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.04 | 10.09M |
| October 23, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.02 | 19.87M |
| October 22, 2025 | 2.9 | 3.04 | 3.04 | 3.07 | 2.89 | 46.03M |
| October 21, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.86 | 7.92M |
| October 20, 2025 | 2.88 | 2.86 | 2.86 | 2.88 | 2.85 | 4.03M |
| October 17, 2025 | 2.89 | 2.84 | 2.84 | 2.9 | 2.84 | 8.44M |
| October 16, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.87 | 7.57M |
| October 15, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.85 | 5.83M |
| October 14, 2025 | 2.92 | 2.85 | 2.85 | 2.95 | 2.85 | 17.09M |
| October 13, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.85 | 16.66M |
| October 10, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.93 | 8.98M |
| October 09, 2025 | 2.9 | 2.98 | 2.98 | 2.98 | 2.89 | 13.23M |
| October 08, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 5.29M |
| October 06, 2025 | 2.89 | 2.88 | 2.88 | 2.93 | 2.87 | 6.09M |
| October 03, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.87 | 4.11M |
| October 02, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.91 | 6.87M |
| September 30, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.89 | 7.04M |
| September 29, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.87 | 11.78M |
| September 26, 2025 | 2.96 | 2.9 | 2.9 | 2.98 | 2.88 | 12.34M |
| September 25, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.92 | 19.24M |
| September 24, 2025 | 2.9 | 2.99 | 2.99 | 3.02 | 2.89 | 19.98M |
| September 23, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.83 | 20.04M |
| September 22, 2025 | 3 | 2.93 | 2.93 | 3.02 | 2.91 | 12.21M |
| September 19, 2025 | 3 | 2.96 | 2.96 | 3.03 | 2.96 | 13.1M |
| September 18, 2025 | 3.06 | 3.01 | 3.01 | 3.06 | 2.98 | 12.59M |
| September 17, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.02 | 14.27M |
| September 16, 2025 | 3.13 | 3.1 | 3.1 | 3.15 | 3.03 | 17.43M |
| September 15, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.08 | 11.97M |
| September 12, 2025 | 3.07 | 3.14 | 3.14 | 3.17 | 3.02 | 26.54M |
| September 11, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 2.96 | 22.8M |
| September 10, 2025 | 3.15 | 3.09 | 3.04 | 3.15 | 3.06 | 14.13M |
| September 09, 2025 | 3.2 | 3.11 | 3.06 | 3.23 | 3.1 | 24.13M |