3.03
+0.04(+1.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.98 | 3.03 | 3.03 | 3.04 | 2.98 | 13.36M |
| December 03, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.93 | 7.87M |
| December 02, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.92 | 12.23M |
| December 01, 2025 | 3.06 | 2.97 | 2.97 | 3.07 | 2.94 | 25.53M |
| November 28, 2025 | 2.98 | 3.04 | 3.04 | 3.07 | 2.97 | 21.01M |
| November 27, 2025 | 2.92 | 2.98 | 2.98 | 3 | 2.92 | 26.37M |
| November 26, 2025 | 2.93 | 2.92 | 2.92 | 2.98 | 2.9 | 18.7M |
| November 25, 2025 | 2.91 | 2.93 | 2.93 | 2.99 | 2.9 | 31.01M |
| November 24, 2025 | 2.73 | 2.88 | 2.88 | 2.89 | 2.72 | 53.54M |
| November 21, 2025 | 2.85 | 2.73 | 2.73 | 2.85 | 2.72 | 73.57M |
| November 20, 2025 | 2.95 | 2.88 | 2.88 | 2.95 | 2.82 | 40.33M |
| November 19, 2025 | 3.05 | 2.92 | 2.92 | 3.09 | 2.89 | 46.18M |
| November 18, 2025 | 3.11 | 3.01 | 3.01 | 3.15 | 2.98 | 31.71M |
| November 17, 2025 | 2.99 | 3.06 | 3.06 | 3.08 | 2.93 | 32.09M |
| November 14, 2025 | 3.08 | 3 | 3 | 3.1 | 2.99 | 20.23M |
| November 13, 2025 | 3.05 | 3.09 | 3.09 | 3.09 | 3.02 | 22.86M |
| November 12, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 2.99 | 25.11M |
| November 11, 2025 | 3.08 | 3.06 | 3.06 | 3.13 | 3.03 | 14.79M |
| November 10, 2025 | 3.16 | 3.06 | 3.06 | 3.19 | 3.05 | 27.59M |
| November 07, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.09 | 17.38M |
| November 06, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.09 | 31.86M |
| November 05, 2025 | 2.91 | 3.09 | 3.09 | 3.09 | 2.91 | 35.23M |
| November 04, 2025 | 3.05 | 2.97 | 2.97 | 3.06 | 2.95 | 21.36M |
| November 03, 2025 | 2.97 | 3.04 | 3.04 | 3.09 | 2.89 | 61.99M |
| October 31, 2025 | 3.07 | 2.97 | 2.97 | 3.1 | 2.95 | 59.65M |
| October 30, 2025 | 3.18 | 3.07 | 3.07 | 3.18 | 3.05 | 46.17M |
| October 28, 2025 | 3.28 | 3.08 | 3.08 | 3.28 | 3.07 | 37.34M |
| October 27, 2025 | 3.14 | 3.28 | 3.28 | 3.29 | 3.14 | 47.58M |
| October 26, 2025 | 3.14 | 3.28 | 3.28 | 3.29 | 3.14 | 47.58M |
| October 24, 2025 | 3.12 | 3.1 | 3.1 | 3.15 | 3.05 | 37.8M |
| October 23, 2025 | 3.24 | 3.09 | 3.09 | 3.24 | 2.99 | 116.89M |
| October 22, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.23 | 44.28M |
| October 21, 2025 | 3.36 | 3.35 | 3.35 | 3.43 | 3.33 | 28.13M |
| October 20, 2025 | 3.47 | 3.35 | 3.35 | 3.49 | 3.3 | 72.49M |
| October 17, 2025 | 3.66 | 3.43 | 3.43 | 3.68 | 3.38 | 101.29M |
| October 16, 2025 | 3.48 | 3.66 | 3.66 | 3.68 | 3.47 | 62.42M |
| October 15, 2025 | 3.28 | 3.48 | 3.48 | 3.5 | 3.26 | 71.12M |
| October 14, 2025 | 3.38 | 3.24 | 3.24 | 3.49 | 3.16 | 79.33M |
| October 13, 2025 | 3.27 | 3.36 | 3.36 | 3.4 | 3.24 | 52.86M |
| October 10, 2025 | 3.49 | 3.4 | 3.4 | 3.53 | 3.37 | 51.38M |
| October 09, 2025 | 3.31 | 3.53 | 3.53 | 3.53 | 3.26 | 55.96M |
| October 08, 2025 | 3.24 | 3.33 | 3.33 | 3.33 | 3.21 | 8.71M |
| October 06, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.25 | 6.79M |
| October 03, 2025 | 3.27 | 3.3 | 3.3 | 3.3 | 3.23 | 9.14M |
| October 02, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.19 | 13.04M |
| September 30, 2025 | 3.31 | 3.29 | 3.29 | 3.37 | 3.21 | 57.65M |
| September 29, 2025 | 3.16 | 3.29 | 3.29 | 3.31 | 3.16 | 42.73M |
| September 26, 2025 | 3.01 | 3.14 | 3.14 | 3.17 | 3.01 | 32.13M |
| September 25, 2025 | 3.07 | 3.03 | 3.03 | 3.13 | 3.03 | 28.02M |
| September 24, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.02 | 23.97M |
| September 23, 2025 | 2.98 | 3.1 | 3.1 | 3.12 | 2.94 | 59.72M |
| September 22, 2025 | 2.85 | 2.97 | 2.97 | 2.98 | 2.82 | 52.38M |
| September 19, 2025 | 2.74 | 2.85 | 2.85 | 2.88 | 2.72 | 48.74M |
| September 18, 2025 | 2.71 | 2.7 | 2.7 | 2.77 | 2.66 | 35.74M |
| September 17, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.68 | 50.2M |
| September 16, 2025 | 2.82 | 2.76 | 2.76 | 2.82 | 2.69 | 64.79M |
| September 15, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.77 | 32.22M |
| September 12, 2025 | 2.82 | 2.84 | 2.84 | 2.88 | 2.77 | 39.04M |
| September 11, 2025 | 2.81 | 2.8 | 2.8 | 2.84 | 2.74 | 30.44M |
| September 10, 2025 | 2.75 | 2.81 | 2.81 | 2.82 | 2.75 | 41.33M |