3.07
-0.01(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.07 | 187,565 |
| December 11, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.08 | 101,400 |
| December 10, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 161,183 |
| December 09, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.08 | 569,600 |
| December 08, 2025 | 3.1 | 3.13 | 3.13 | 3.13 | 3.1 | 53,713 |
| December 05, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 562,885 |
| December 04, 2025 | 3.11 | 3.11 | 3.11 | 3.12 | 3.1 | 31,300 |
| December 03, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.1 | 57,800 |
| December 02, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | 24,200 |
| December 01, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.1 | 72,604 |
| November 28, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.1 | 166,067 |
| November 27, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.11 | 47,000 |
| November 26, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.13 | 135,317 |
| November 25, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 50,000 |
| November 24, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.08 | 34,700 |
| November 21, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.1 | 117,011 |
| November 20, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.12 | 69,267 |
| November 19, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.09 | 152,350 |
| November 18, 2025 | 3.14 | 3.12 | 3.12 | 3.15 | 3.11 | 125,653 |
| November 17, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.14 | 172,500 |
| November 14, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.15 | 148,600 |
| November 13, 2025 | 3.15 | 3.18 | 3.18 | 3.18 | 3.15 | 29,053 |
| November 12, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.14 | 162,600 |
| November 11, 2025 | 3.15 | 3.19 | 3.19 | 3.19 | 3.15 | 82,199 |
| November 10, 2025 | 3.15 | 3.17 | 3.17 | 3.19 | 3.15 | 143,911 |
| November 07, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | 88,933 |
| November 06, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.15 | 136,127 |
| November 05, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.14 | 350,332 |
| November 04, 2025 | 3.15 | 3.19 | 3.19 | 3.21 | 3.13 | 415,350 |
| November 03, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | 101,919 |
| October 31, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 100,400 |
| October 30, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.12 | 109,144 |
| October 29, 2025 | 3.16 | 3.16 | 3.16 | 3.19 | 3.14 | 161,902 |
| October 28, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.14 | 74,521 |
| October 27, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.16 | 115,500 |
| October 24, 2025 | 3.15 | 3.19 | 3.19 | 3.19 | 3.15 | 31,200 |
| October 23, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.15 | 223,367 |
| October 22, 2025 | 3.19 | 3.17 | 3.17 | 3.19 | 3.14 | 176,800 |
| October 21, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.17 | 43,252 |
| October 20, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.16 | 103,900 |
| October 17, 2025 | 3.19 | 3.17 | 3.17 | 3.2 | 3.14 | 194,283 |
| October 16, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 3.17 | 164,600 |
| October 15, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.19 | 331,200 |
| October 14, 2025 | 3.21 | 3.19 | 3.19 | 3.24 | 3.18 | 303,433 |
| October 13, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 112,500 |
| October 10, 2025 | 3.27 | 3.22 | 3.22 | 3.27 | 3.2 | 404,949 |
| October 09, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.27 | 154,333 |
| September 30, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.26 | 245,017 |
| September 29, 2025 | 3.25 | 3.26 | 3.26 | 3.27 | 3.25 | 265,400 |
| September 26, 2025 | 3.25 | 3.26 | 3.26 | 3.26 | 3.25 | 151,907 |
| September 25, 2025 | 3.28 | 3.27 | 3.27 | 3.28 | 3.25 | 143,894 |
| September 24, 2025 | 3.26 | 3.28 | 3.28 | 3.28 | 3.24 | 161,715 |
| September 23, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.24 | 138,728 |
| September 22, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.26 | 76,134 |
| September 19, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.28 | 144,804 |
| September 18, 2025 | 3.3 | 3.3 | 3.3 | 3.32 | 3.28 | 102,800 |
| September 17, 2025 | 3.28 | 3.32 | 3.32 | 3.32 | 3.28 | 76,852 |
| September 16, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.26 | 92,050 |
| September 15, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.29 | 303,300 |
| September 12, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.28 | 228,050 |