3.02
-0.01(-0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3 | 3.03 | 3.03 | 3.1 | 2.98 | 666,000 |
| December 03, 2025 | 3 | 3.06 | 3.06 | 3.07 | 2.9 | 933,500 |
| December 02, 2025 | 3.14 | 2.96 | 2.96 | 3.14 | 2.94 | 1.33M |
| December 01, 2025 | 3.13 | 3.12 | 3.12 | 3.22 | 3.05 | 594,500 |
| November 28, 2025 | 3.17 | 3.12 | 3.12 | 3.24 | 3.11 | 576,500 |
| November 27, 2025 | 3.38 | 3.18 | 3.18 | 3.38 | 3.15 | 207,500 |
| November 26, 2025 | 3.14 | 3.21 | 3.21 | 3.27 | 3.12 | 1.05M |
| November 25, 2025 | 3.25 | 3.14 | 3.14 | 3.26 | 3.1 | 581,000 |
| November 24, 2025 | 3.01 | 3.22 | 3.22 | 3.22 | 3.01 | 948,500 |
| November 21, 2025 | 3.15 | 3.05 | 3.05 | 3.18 | 2.97 | 1.33M |
| November 20, 2025 | 3.21 | 3.23 | 3.23 | 3.3 | 3.2 | 470,500 |
| November 19, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.15 | 1.28M |
| November 18, 2025 | 3.44 | 3.27 | 3.27 | 3.44 | 3.18 | 3.29M |
| November 17, 2025 | 3.61 | 3.44 | 3.44 | 3.61 | 3.4 | 1.08M |
| November 14, 2025 | 3.66 | 3.62 | 3.62 | 3.71 | 3.55 | 1.26M |
| November 13, 2025 | 3.62 | 3.7 | 3.7 | 3.74 | 3.53 | 1.55M |
| November 12, 2025 | 3.47 | 3.53 | 3.53 | 3.62 | 3.47 | 1.02M |
| November 11, 2025 | 3.52 | 3.47 | 3.47 | 3.56 | 3.44 | 686,000 |
| November 10, 2025 | 3.42 | 3.52 | 3.52 | 3.52 | 3.39 | 931,500 |
| November 07, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.36 | 2.13M |
| November 06, 2025 | 3.54 | 3.61 | 3.61 | 3.63 | 3.43 | 1.79M |
| November 05, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.5 | 2.45M |
| November 04, 2025 | 4.18 | 3.68 | 3.68 | 4.18 | 3.58 | 3.58M |
| November 03, 2025 | 3.88 | 4.04 | 4.04 | 4.18 | 3.71 | 7.72M |
| October 31, 2025 | 3.46 | 3.48 | 3.48 | 3.56 | 3.36 | 3.11M |
| October 30, 2025 | 3.6 | 3.45 | 3.45 | 3.62 | 3.35 | 4.07M |
| October 28, 2025 | 3.74 | 3.6 | 3.6 | 3.75 | 3.58 | 1.45M |
| October 27, 2025 | 3.43 | 3.74 | 3.74 | 3.8 | 3.43 | 2.32M |
| October 24, 2025 | 3.55 | 3.47 | 3.47 | 3.61 | 3.41 | 1.78M |
| October 23, 2025 | 3.79 | 3.53 | 3.53 | 3.79 | 3.46 | 2.33M |
| October 22, 2025 | 3.93 | 3.8 | 3.8 | 3.98 | 3.78 | 748,000 |
| October 21, 2025 | 3.81 | 3.83 | 3.83 | 3.94 | 3.81 | 541,000 |
| October 20, 2025 | 3.78 | 3.78 | 3.78 | 3.95 | 3.74 | 553,500 |
| October 17, 2025 | 3.9 | 3.74 | 3.74 | 3.92 | 3.68 | 1.22M |
| October 16, 2025 | 3.99 | 3.9 | 3.9 | 4.09 | 3.9 | 693,000 |
| October 15, 2025 | 3.83 | 3.97 | 3.97 | 3.98 | 3.8 | 939,660 |
| October 14, 2025 | 4.07 | 3.83 | 3.83 | 4.07 | 3.74 | 2.46M |
| October 13, 2025 | 4.1 | 3.97 | 3.97 | 4.16 | 3.81 | 3.94M |
| October 10, 2025 | 4.5 | 4.32 | 4.32 | 4.5 | 4.16 | 2.15M |
| October 09, 2025 | 4.5 | 4.3 | 4.3 | 4.52 | 4.24 | 2.29M |
| October 08, 2025 | 4.67 | 4.6 | 4.6 | 4.68 | 4.39 | 2.5M |
| October 06, 2025 | 4.39 | 4.67 | 4.67 | 4.67 | 4.29 | 2.34M |
| October 03, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.27 | 724,035 |
| October 02, 2025 | 4.48 | 4.42 | 4.42 | 4.54 | 4.35 | 1.96M |
| September 30, 2025 | 4.35 | 4.38 | 4.38 | 4.47 | 4.27 | 1.94M |
| September 29, 2025 | 4.18 | 4.35 | 4.35 | 4.38 | 4.13 | 1.78M |
| September 26, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.01 | 1.66M |
| September 25, 2025 | 3.99 | 4.15 | 4.15 | 4.35 | 3.96 | 7.08M |
| September 24, 2025 | 4.43 | 3.99 | 3.99 | 4.46 | 3.98 | 8.03M |
| September 23, 2025 | 4.78 | 4.41 | 4.41 | 4.81 | 4.4 | 5.07M |
| September 22, 2025 | 4.98 | 4.81 | 4.81 | 4.98 | 4.76 | 2.78M |
| September 19, 2025 | 5.06 | 4.98 | 4.98 | 5.06 | 4.83 | 2.33M |
| September 18, 2025 | 4.99 | 5.06 | 5.06 | 5.12 | 4.83 | 3.07M |
| September 17, 2025 | 5.25 | 4.94 | 4.94 | 5.25 | 4.85 | 3.03M |
| September 16, 2025 | 5.25 | 5.12 | 5.12 | 5.25 | 4.95 | 2.88M |
| September 15, 2025 | 5.1 | 5.18 | 5.18 | 5.29 | 4.92 | 3.52M |
| September 12, 2025 | 5.18 | 5.12 | 5.12 | 5.33 | 5.04 | 3.33M |
| September 11, 2025 | 4.9 | 5.1 | 5.1 | 5.21 | 4.71 | 3.06M |
| September 10, 2025 | 5.2 | 5.13 | 5.13 | 5.37 | 5.06 | 1.83M |
| September 09, 2025 | 5.55 | 5.23 | 5.23 | 5.55 | 5.18 | 3.45M |