2.83
-0.05(-1.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.88 | 2.83 | 2.83 | 2.9 | 2.82 | 7.36M |
| December 23, 2025 | 2.87 | 2.88 | 2.88 | 2.91 | 2.85 | 7.41M |
| December 22, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.84 | 11.75M |
| December 19, 2025 | 2.83 | 2.88 | 2.88 | 2.93 | 2.83 | 13.45M |
| December 18, 2025 | 2.81 | 2.83 | 2.83 | 2.86 | 2.79 | 6.68M |
| December 17, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.79 | 7.56M |
| December 16, 2025 | 2.82 | 2.82 | 2.82 | 2.84 | 2.75 | 16.14M |
| December 15, 2025 | 2.93 | 2.84 | 2.84 | 2.93 | 2.83 | 17.52M |
| December 12, 2025 | 2.88 | 2.92 | 2.92 | 2.93 | 2.85 | 19.65M |
| December 11, 2025 | 2.96 | 2.88 | 2.88 | 2.97 | 2.86 | 23.91M |
| December 10, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.93 | 21.11M |
| December 09, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 2.96 | 17.43M |
| December 08, 2025 | 3.08 | 3.05 | 3.05 | 3.11 | 3 | 19.77M |
| December 05, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 2.98 | 5.96M |
| December 04, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 2.98 | 8.96M |
| December 03, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 2.99 | 13.37M |
| December 02, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 2.98 | 11.75M |
| December 01, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.04 | 10.53M |
| November 28, 2025 | 3.12 | 3.06 | 3.06 | 3.13 | 3.05 | 8.22M |
| November 27, 2025 | 3.14 | 3.1 | 3.1 | 3.18 | 3.09 | 9.01M |
| November 26, 2025 | 3.11 | 3.11 | 3.11 | 3.22 | 3.1 | 18M |
| November 25, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.02 | 16.26M |
| November 24, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.95 | 18.14M |
| November 21, 2025 | 3.04 | 2.96 | 2.96 | 3.04 | 2.91 | 32.41M |
| November 20, 2025 | 3.1 | 3.07 | 3.07 | 3.12 | 3.04 | 16.83M |
| November 19, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.04 | 14.52M |
| November 18, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.03 | 21.74M |
| November 17, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.06 | 28.38M |
| November 14, 2025 | 3.21 | 3.18 | 3.18 | 3.25 | 3.15 | 35.88M |
| November 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.17 | 35.08M |
| November 12, 2025 | 3.13 | 3.22 | 3.22 | 3.25 | 3.13 | 35.03M |
| November 11, 2025 | 3.12 | 3.13 | 3.13 | 3.13 | 3.08 | 38.91M |
| November 10, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.03 | 15.95M |
| November 07, 2025 | 3.14 | 3.05 | 3.05 | 3.14 | 3.02 | 20.23M |
| November 06, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.09 | 18.92M |
| November 05, 2025 | 3.16 | 3.15 | 3.15 | 3.19 | 3.1 | 17.58M |
| November 04, 2025 | 3.23 | 3.18 | 3.18 | 3.23 | 3.14 | 16.84M |
| November 03, 2025 | 3.13 | 3.22 | 3.22 | 3.27 | 3.12 | 35.32M |
| October 31, 2025 | 3.08 | 3.14 | 3.14 | 3.17 | 3.05 | 33.17M |
| October 30, 2025 | 3.13 | 3.05 | 3.05 | 3.17 | 3 | 34.57M |
| October 28, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.09 | 16.95M |
| October 27, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.09 | 20.67M |
| October 24, 2025 | 3.15 | 3.09 | 3.09 | 3.21 | 3.07 | 32.44M |
| October 23, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.07 | 44.9M |
| October 22, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.19 | 20.9M |
| October 21, 2025 | 3.27 | 3.24 | 3.24 | 3.3 | 3.22 | 41.32M |
| October 20, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.25 | 19.78M |
| October 17, 2025 | 3.58 | 3.27 | 3.27 | 3.62 | 3.26 | 51.89M |
| October 16, 2025 | 3.52 | 3.59 | 3.59 | 3.69 | 3.48 | 104.38M |
| October 15, 2025 | 3.29 | 3.52 | 3.52 | 3.54 | 3.22 | 52.54M |
| October 14, 2025 | 3.42 | 3.25 | 3.25 | 3.45 | 3.21 | 30.21M |
| October 13, 2025 | 3.27 | 3.43 | 3.43 | 3.43 | 3.27 | 34.05M |
| October 10, 2025 | 3.41 | 3.41 | 3.41 | 3.49 | 3.4 | 22.68M |
| October 09, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.4 | 32.52M |
| October 08, 2025 | 3.51 | 3.57 | 3.57 | 3.59 | 3.43 | 8.79M |
| October 06, 2025 | 3.48 | 3.51 | 3.51 | 3.55 | 3.43 | 6.96M |
| October 03, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.38 | 7.73M |
| October 02, 2025 | 3.41 | 3.47 | 3.47 | 3.52 | 3.39 | 8.91M |
| September 30, 2025 | 3.28 | 3.41 | 3.41 | 3.43 | 3.26 | 36.91M |
| September 29, 2025 | 3.27 | 3.26 | 3.26 | 3.32 | 3.23 | 31.51M |
