3.23
-0.03(-0.92%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.29 | 3.26 | 3.26 | 3.3 | 3.21 | 22.64M |
| January 12, 2026 | 3.39 | 3.27 | 3.27 | 3.43 | 3.18 | 57M |
| January 09, 2026 | 3.3 | 3.4 | 3.4 | 3.44 | 3.27 | 34.83M |
| January 08, 2026 | 3.24 | 3.3 | 3.3 | 3.32 | 3.22 | 21.84M |
| January 07, 2026 | 3.25 | 3.26 | 3.26 | 3.32 | 3.2 | 21.45M |
| January 06, 2026 | 3.26 | 3.23 | 3.23 | 3.28 | 3.2 | 26.62M |
| January 05, 2026 | 3.11 | 3.26 | 3.26 | 3.28 | 3.11 | 41.04M |
| January 02, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.02 | 8.98M |
| December 31, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 9.93M |
| December 30, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 2.98 | 28.97M |
| December 29, 2025 | 2.88 | 3.06 | 3.06 | 3.12 | 2.88 | 56.71M |
| December 24, 2025 | 2.86 | 2.86 | 2.86 | 2.89 | 2.83 | 7.92M |
| December 23, 2025 | 2.9 | 2.86 | 2.86 | 2.93 | 2.85 | 21.61M |
| December 22, 2025 | 2.91 | 2.87 | 2.87 | 2.93 | 2.85 | 20.93M |
| December 19, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.83 | 22.83M |
| December 18, 2025 | 2.95 | 2.89 | 2.89 | 2.95 | 2.86 | 23.4M |
| December 17, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.91 | 9.23M |
| December 16, 2025 | 2.99 | 2.93 | 2.93 | 2.99 | 2.91 | 14.08M |
| December 15, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.96 | 12.96M |
| December 12, 2025 | 2.96 | 3 | 3 | 3.01 | 2.92 | 11.66M |
| December 11, 2025 | 2.96 | 2.92 | 2.92 | 3 | 2.91 | 12.24M |
| December 10, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.9 | 12.89M |
| December 09, 2025 | 3.12 | 2.96 | 2.96 | 3.12 | 2.93 | 38.73M |
| December 08, 2025 | 3.18 | 3.07 | 3.07 | 3.19 | 3.05 | 22.94M |
| December 05, 2025 | 3.05 | 3.18 | 3.18 | 3.18 | 3.02 | 39.32M |
| 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 |