3.58
-0.02(-0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.56 | 3.6 | 3.6 | 3.7 | 3.54 | 42.86M |
| December 03, 2025 | 3.66 | 3.55 | 3.55 | 3.68 | 3.53 | 39.35M |
| December 02, 2025 | 3.56 | 3.66 | 3.66 | 3.71 | 3.54 | 58.85M |
| December 01, 2025 | 3.62 | 3.53 | 3.53 | 3.67 | 3.53 | 56.19M |
| November 28, 2025 | 3.6 | 3.64 | 3.64 | 3.7 | 3.5 | 105.71M |
| November 27, 2025 | 3.67 | 3.58 | 3.58 | 3.73 | 3.55 | 186.89M |
| November 26, 2025 | 4.14 | 3.88 | 3.88 | 4.15 | 3.88 | 140.1M |
| November 25, 2025 | 4.23 | 4.14 | 4.14 | 4.25 | 4.14 | 35.19M |
| November 24, 2025 | 4.21 | 4.19 | 4.19 | 4.3 | 4.19 | 33.92M |
| November 21, 2025 | 4.19 | 4.19 | 4.19 | 4.28 | 4.14 | 42.27M |
| November 20, 2025 | 4.06 | 4.21 | 4.21 | 4.33 | 4.05 | 98.13M |
| November 19, 2025 | 4.12 | 4.06 | 4.06 | 4.12 | 4.02 | 38.74M |
| November 18, 2025 | 4.25 | 4.11 | 4.11 | 4.26 | 4.09 | 42.88M |
| November 17, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.25 | 31.21M |
| November 14, 2025 | 4.39 | 4.35 | 4.35 | 4.45 | 4.33 | 25.34M |
| November 13, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.33 | 19.18M |
| November 12, 2025 | 4.44 | 4.4 | 4.4 | 4.45 | 4.33 | 29.93M |
| November 11, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.36 | 24.78M |
| November 10, 2025 | 4.3 | 4.4 | 4.4 | 4.43 | 4.3 | 34.78M |
| November 07, 2025 | 4.3 | 4.3 | 4.3 | 4.41 | 4.28 | 25.82M |
| November 06, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.26 | 24.59M |
| November 05, 2025 | 4.27 | 4.31 | 4.31 | 4.33 | 4.19 | 22.57M |
| November 04, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.25 | 37.92M |
| November 03, 2025 | 4.44 | 4.4 | 4.4 | 4.46 | 4.37 | 34.72M |
| October 31, 2025 | 4.41 | 4.4 | 4.4 | 4.46 | 4.37 | 23.11M |
| October 30, 2025 | 4.53 | 4.45 | 4.45 | 4.55 | 4.38 | 42.55M |
| October 28, 2025 | 4.59 | 4.51 | 4.51 | 4.62 | 4.5 | 21.41M |
| October 27, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.51 | 29.53M |
| October 24, 2025 | 4.69 | 4.6 | 4.6 | 4.71 | 4.58 | 22.57M |
| October 23, 2025 | 4.69 | 4.67 | 4.67 | 4.72 | 4.61 | 15.11M |
| October 22, 2025 | 4.63 | 4.66 | 4.66 | 4.74 | 4.61 | 21.79M |
| October 21, 2025 | 4.59 | 4.64 | 4.64 | 4.74 | 4.58 | 33.98M |
| October 20, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.49 | 30.75M |
| October 17, 2025 | 4.82 | 4.52 | 4.52 | 4.84 | 4.48 | 108.23M |
| October 16, 2025 | 4.94 | 4.8 | 4.8 | 4.96 | 4.78 | 46.08M |
| October 15, 2025 | 4.98 | 4.92 | 4.92 | 5.04 | 4.89 | 35.9M |
| October 14, 2025 | 5.05 | 4.98 | 4.98 | 5.17 | 4.94 | 39.73M |
| October 13, 2025 | 4.97 | 5.04 | 5.04 | 5.09 | 4.88 | 68.03M |
| October 10, 2025 | 5.28 | 5.21 | 5.21 | 5.36 | 5.2 | 29.6M |
| October 09, 2025 | 5.38 | 5.29 | 5.29 | 5.42 | 5.23 | 38.76M |
| October 08, 2025 | 5.46 | 5.35 | 5.35 | 5.46 | 5.23 | 16.27M |
| October 06, 2025 | 5.44 | 5.46 | 5.46 | 5.53 | 5.4 | 4.5M |
| October 03, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.36 | 9.68M |
| October 02, 2025 | 5.61 | 5.46 | 5.46 | 5.62 | 5.38 | 11.47M |
| September 30, 2025 | 5.5 | 5.57 | 5.57 | 5.6 | 5.48 | 39M |
| September 29, 2025 | 5.42 | 5.49 | 5.49 | 5.51 | 5.33 | 31.68M |
| September 26, 2025 | 5.38 | 5.42 | 5.42 | 5.67 | 5.31 | 49.21M |
| September 25, 2025 | 5.45 | 5.38 | 5.38 | 5.52 | 5.34 | 25.72M |
| September 24, 2025 | 5.39 | 5.44 | 5.44 | 5.52 | 5.33 | 37.29M |
| September 23, 2025 | 5.66 | 5.39 | 5.39 | 5.72 | 5.36 | 41.12M |
| September 22, 2025 | 5.64 | 5.66 | 5.66 | 5.76 | 5.52 | 42.55M |
| September 19, 2025 | 5.56 | 5.67 | 5.67 | 5.81 | 5.48 | 67.52M |
| September 18, 2025 | 5.85 | 5.53 | 5.53 | 5.85 | 5.42 | 74.08M |
| September 17, 2025 | 5.77 | 5.87 | 5.87 | 5.9 | 5.68 | 52.78M |
| September 16, 2025 | 5.78 | 5.7 | 5.7 | 5.88 | 5.59 | 34.35M |
| September 15, 2025 | 5.8 | 5.75 | 5.75 | 5.83 | 5.62 | 46.97M |
| September 12, 2025 | 5.66 | 5.79 | 5.79 | 5.94 | 5.64 | 76.45M |
| September 11, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.52 | 27.83M |
| September 10, 2025 | 5.52 | 5.63 | 5.63 | 5.67 | 5.45 | 54.19M |
| September 09, 2025 | 5.36 | 5.5 | 5.5 | 5.61 | 5.33 | 70.61M |