3.99
-0.06(-1.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.14 | 4.05 | 4.05 | 4.14 | 3.97 | 63.03M |
| December 03, 2025 | 4.23 | 4.15 | 4.15 | 4.31 | 4.12 | 69.85M |
| December 02, 2025 | 3.99 | 4.25 | 4.25 | 4.38 | 3.96 | 194.2M |
| December 01, 2025 | 4.12 | 3.96 | 3.96 | 4.15 | 3.93 | 79.12M |
| November 28, 2025 | 3.59 | 4.14 | 4.14 | 4.15 | 3.54 | 272.68M |
| November 27, 2025 | 3.43 | 3.55 | 3.55 | 3.63 | 3.39 | 68.96M |
| November 26, 2025 | 3.41 | 3.41 | 3.41 | 3.43 | 3.38 | 32.72M |
| November 25, 2025 | 3.6 | 3.41 | 3.41 | 3.6 | 3.37 | 103.2M |
| November 24, 2025 | 3.41 | 3.54 | 3.54 | 3.62 | 3.41 | 205.02M |
| November 21, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.14 | 22.58M |
| November 20, 2025 | 3.34 | 3.26 | 3.26 | 3.38 | 3.25 | 20.03M |
| November 19, 2025 | 3.36 | 3.29 | 3.29 | 3.37 | 3.25 | 13.51M |
| November 18, 2025 | 3.36 | 3.28 | 3.28 | 3.36 | 3.27 | 13.34M |
| November 17, 2025 | 3.29 | 3.37 | 3.37 | 3.38 | 3.29 | 15.25M |
| November 14, 2025 | 3.34 | 3.29 | 3.29 | 3.34 | 3.29 | 11.69M |
| November 13, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 12.19M |
| November 12, 2025 | 3.35 | 3.37 | 3.37 | 3.38 | 3.33 | 9.71M |
| November 11, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.34 | 18.32M |
| November 10, 2025 | 3.42 | 3.37 | 3.37 | 3.44 | 3.32 | 25.16M |
| November 07, 2025 | 3.27 | 3.33 | 3.33 | 3.36 | 3.27 | 14M |
| November 06, 2025 | 3.24 | 3.28 | 3.28 | 3.31 | 3.24 | 16.89M |
| November 05, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.16 | 14.58M |
| November 04, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.2 | 19.36M |
| November 03, 2025 | 3.28 | 3.25 | 3.25 | 3.3 | 3.23 | 13.82M |
| October 31, 2025 | 3.31 | 3.26 | 3.26 | 3.33 | 3.26 | 18.54M |
| October 30, 2025 | 3.37 | 3.32 | 3.32 | 3.37 | 3.31 | 18.6M |
| October 28, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.29 | 19.58M |
| October 27, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.27 | 38.58M |
| October 24, 2025 | 3.43 | 3.45 | 3.45 | 3.49 | 3.43 | 21.03M |
| October 23, 2025 | 3.38 | 3.46 | 3.46 | 3.47 | 3.33 | 20.22M |
| October 22, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.35 | 9.63M |
| October 21, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 16.98M |
| October 20, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.35 | 15.62M |
| October 17, 2025 | 3.48 | 3.33 | 3.33 | 3.48 | 3.29 | 26.44M |
| October 16, 2025 | 3.43 | 3.43 | 3.43 | 3.49 | 3.39 | 36.2M |
| October 15, 2025 | 3.26 | 3.46 | 3.46 | 3.57 | 3.26 | 191.62M |
| October 14, 2025 | 3.24 | 3.15 | 3.15 | 3.27 | 3.13 | 24.82M |
| October 13, 2025 | 3.2 | 3.23 | 3.23 | 3.23 | 3.12 | 33.91M |
| October 10, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.29 | 12.87M |
| October 09, 2025 | 3.32 | 3.34 | 3.34 | 3.42 | 3.32 | 23.85M |
| October 08, 2025 | 3.33 | 3.29 | 3.29 | 3.33 | 3.23 | 3.85M |
| October 06, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.31 | 2.87M |
| October 03, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.33 | 4.05M |
| October 02, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.35 | 5.7M |
| September 30, 2025 | 3.36 | 3.4 | 3.4 | 3.42 | 3.34 | 13.49M |
| September 29, 2025 | 3.29 | 3.36 | 3.36 | 3.38 | 3.28 | 11.33M |
| September 26, 2025 | 3.27 | 3.28 | 3.28 | 3.34 | 3.25 | 16.82M |
| September 25, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.24 | 15.76M |
| September 24, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.21 | 9.28M |
| September 23, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.21 | 22.29M |
| September 22, 2025 | 3.41 | 3.33 | 3.33 | 3.41 | 3.33 | 18.54M |
| September 19, 2025 | 3.4 | 3.37 | 3.37 | 3.43 | 3.37 | 25.28M |
| September 18, 2025 | 3.49 | 3.41 | 3.41 | 3.52 | 3.37 | 43.45M |
| September 17, 2025 | 3.49 | 3.5 | 3.5 | 3.51 | 3.46 | 29.44M |
| September 16, 2025 | 3.45 | 3.42 | 3.42 | 3.52 | 3.35 | 53.94M |
| September 15, 2025 | 3.35 | 3.41 | 3.41 | 3.5 | 3.35 | 28.63M |
| September 12, 2025 | 3.37 | 3.33 | 3.33 | 3.39 | 3.32 | 17.84M |
| September 11, 2025 | 3.37 | 3.34 | 3.34 | 3.37 | 3.29 | 19.45M |
| September 10, 2025 | 3.39 | 3.37 | 3.37 | 3.43 | 3.37 | 18.54M |
| September 09, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.36 | 12.07M |
