3.89
-0.04(-1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.15 | 3.93 | 3.93 | 4.15 | 3.86 | 2.1M |
| January 12, 2026 | 4.06 | 4.1 | 4.1 | 4.5 | 4.06 | 2.94M |
| January 09, 2026 | 4.12 | 4.05 | 4.05 | 4.19 | 3.98 | 4.6M |
| January 08, 2026 | 4.34 | 4.06 | 4.06 | 4.34 | 4.03 | 8.66M |
| January 07, 2026 | 4.25 | 4.37 | 4.37 | 4.7 | 4.25 | 6.66M |
| January 06, 2026 | 4.16 | 4.3 | 4.3 | 4.35 | 3.89 | 8.08M |
| January 05, 2026 | 3.69 | 4.16 | 4.16 | 4.23 | 3.69 | 5.92M |
| January 02, 2026 | 3.69 | 3.69 | 3.69 | 3.81 | 3.57 | 4.92M |
| December 31, 2025 | 3.79 | 3.69 | 3.69 | 3.86 | 3.63 | 2.72M |
| December 30, 2025 | 3.8 | 3.69 | 3.69 | 3.98 | 3.57 | 7.01M |
| December 29, 2025 | 3.87 | 3.81 | 3.81 | 3.93 | 3.32 | 14.17M |
| December 24, 2025 | 3.37 | 3.88 | 3.88 | 3.88 | 3.36 | 8.6M |
| December 23, 2025 | 3.06 | 3.36 | 3.36 | 3.41 | 3.06 | 5.96M |
| December 22, 2025 | 2.89 | 3.06 | 3.06 | 3.12 | 2.8 | 11.93M |
| December 19, 2025 | 2.88 | 2.89 | 2.89 | 2.93 | 2.84 | 3.84M |
| December 18, 2025 | 2.8 | 2.88 | 2.88 | 2.91 | 2.73 | 5.51M |
| December 17, 2025 | 2.77 | 2.8 | 2.8 | 2.89 | 2.68 | 4.26M |
| December 16, 2025 | 2.66 | 2.75 | 2.75 | 2.77 | 2.55 | 6.57M |
| December 15, 2025 | 2.4 | 2.65 | 2.65 | 2.65 | 2.4 | 10.85M |
| December 12, 2025 | 2.31 | 2.42 | 2.42 | 2.47 | 2.29 | 2.75M |
| December 11, 2025 | 2.33 | 2.31 | 2.31 | 2.44 | 2.2 | 2.46M |
| December 10, 2025 | 2.35 | 2.33 | 2.33 | 2.69 | 2.33 | 10.47M |
| December 09, 2025 | 2.11 | 2.39 | 2.39 | 2.41 | 2.04 | 9.12M |
| December 08, 2025 | 2.38 | 2.11 | 2.11 | 2.38 | 1.8 | 21.4M |
| December 05, 2025 | 2.71 | 2.38 | 2.38 | 2.8 | 2.32 | 6.81M |
| December 04, 2025 | 2.76 | 2.63 | 2.63 | 2.77 | 2.4 | 10.17M |
| December 03, 2025 | 2.71 | 2.76 | 2.76 | 2.93 | 2.71 | 10.6M |
| December 02, 2025 | 2.76 | 2.71 | 2.71 | 2.8 | 2.43 | 9.4M |
| December 01, 2025 | 2.24 | 2.68 | 2.68 | 2.68 | 2.23 | 15.39M |
| November 28, 2025 | 2.19 | 2.23 | 2.23 | 2.29 | 2.14 | 7.87M |
| November 27, 2025 | 2.06 | 2.16 | 2.16 | 2.19 | 2 | 6.96M |
| November 26, 2025 | 1.93 | 2.07 | 2.07 | 2.2 | 1.9 | 14.78M |
| November 25, 2025 | 1.67 | 1.9 | 1.9 | 1.98 | 1.65 | 12.7M |
| November 24, 2025 | 1.36 | 1.65 | 1.65 | 1.71 | 1.36 | 13.03M |
| November 21, 2025 | 1.44 | 1.36 | 1.36 | 1.46 | 1.28 | 5.2M |
| November 20, 2025 | 1.38 | 1.45 | 1.45 | 1.45 | 1.33 | 6.21M |
| November 19, 2025 | 1.5 | 1.42 | 1.42 | 1.53 | 1.36 | 5.36M |
| November 18, 2025 | 1.21 | 1.51 | 1.51 | 1.53 | 1.21 | 19.76M |
| November 17, 2025 | 0.99 | 1.25 | 1.25 | 1.28 | 0.93 | 17.12M |
| November 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0 |
| November 13, 2025 | 0.85 | 1.07 | 1.07 | 1.07 | 0.85 | 10.93M |
| November 12, 2025 | 0.83 | 0.86 | 0.86 | 0.86 | 0.78 | 1.01M |
| November 11, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.8 | 510,000 |
| November 10, 2025 | 0.81 | 0.83 | 0.83 | 0.83 | 0.78 | 1.27M |
| November 07, 2025 | 0.79 | 0.81 | 0.81 | 0.82 | 0.75 | 734,240 |
| November 06, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.77 | 938,000 |
| November 05, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.72 | 1.19M |
| November 04, 2025 | 0.8 | 0.8 | 0.8 | 0.85 | 0.78 | 1.72M |
| November 03, 2025 | 0.82 | 0.79 | 0.79 | 0.83 | 0.78 | 1.36M |
| October 31, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.8 | 728,000 |
| October 30, 2025 | 0.85 | 0.86 | 0.86 | 0.88 | 0.85 | 858,000 |
| October 28, 2025 | 0.86 | 0.86 | 0.86 | 0.92 | 0.85 | 692,000 |
| October 27, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.85 | 244,000 |
| October 24, 2025 | 0.84 | 0.88 | 0.88 | 0.9 | 0.84 | 1.38M |
| October 23, 2025 | 0.88 | 0.84 | 0.84 | 0.88 | 0.84 | 278,000 |
| October 22, 2025 | 0.91 | 0.88 | 0.88 | 0.91 | 0.86 | 648,000 |
| October 21, 2025 | 0.88 | 0.88 | 0.88 | 0.93 | 0.86 | 1.82M |
| October 20, 2025 | 0.84 | 0.86 | 0.86 | 0.86 | 0.84 | 942,000 |
| October 17, 2025 | 0.87 | 0.84 | 0.84 | 0.94 | 0.84 | 8.01M |
| October 16, 2025 | 0.84 | 0.85 | 0.85 | 0.85 | 0.83 | 480,000 |