3.92
-0.04(-1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.91 | 14.06M |
| November 06, 2025 | 3.88 | 3.96 | 3.96 | 3.97 | 3.88 | 19.72M |
| November 05, 2025 | 3.87 | 3.88 | 3.88 | 3.9 | 3.82 | 20.43M |
| November 04, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.85 | 31.09M |
| November 03, 2025 | 3.99 | 3.96 | 3.96 | 3.99 | 3.91 | 22.1M |
| October 31, 2025 | 4.06 | 3.97 | 3.97 | 4.07 | 3.96 | 35.48M |
| October 30, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.05 | 47.22M |
| October 28, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.19 | 21.07M |
| October 27, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.2 | 26.09M |
| October 24, 2025 | 4.12 | 4.23 | 4.23 | 4.39 | 4.12 | 64.43M |
| October 23, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4 | 21.66M |
| October 22, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.03 | 25.25M |
| October 21, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 4.1 | 27.99M |
| October 20, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.08 | 22.15M |
| October 17, 2025 | 4.28 | 4.1 | 4.1 | 4.32 | 4.06 | 45.95M |
| October 16, 2025 | 4.36 | 4.3 | 4.3 | 4.4 | 4.27 | 24.14M |
| October 15, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.22 | 33.43M |
| October 14, 2025 | 4.49 | 4.26 | 4.26 | 4.5 | 4.26 | 41.22M |
| October 13, 2025 | 4.28 | 4.49 | 4.49 | 4.49 | 4.25 | 53.21M |
| October 10, 2025 | 4.38 | 4.41 | 4.41 | 4.47 | 4.35 | 42.54M |
| October 09, 2025 | 4.39 | 4.4 | 4.4 | 4.51 | 4.38 | 62.09M |
| October 08, 2025 | 4.37 | 4.44 | 4.44 | 4.44 | 4.28 | 18.34M |
| October 06, 2025 | 4.32 | 4.37 | 4.37 | 4.39 | 4.3 | 12.8M |
| October 03, 2025 | 4.3 | 4.32 | 4.32 | 4.37 | 4.27 | 9.36M |
| October 02, 2025 | 4.36 | 4.3 | 4.3 | 4.38 | 4.24 | 13.79M |
| September 30, 2025 | 4.16 | 4.36 | 4.36 | 4.37 | 4.14 | 76.38M |
| September 29, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.07 | 36.05M |
| September 26, 2025 | 4.06 | 4.1 | 4.1 | 4.23 | 4.03 | 66.07M |
| September 25, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.01 | 35.27M |
| September 24, 2025 | 4.02 | 4.09 | 4.09 | 4.09 | 3.97 | 32.69M |
| September 23, 2025 | 4.12 | 4.02 | 4.02 | 4.14 | 3.93 | 41.11M |
| September 22, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.04 | 36.84M |
| September 19, 2025 | 3.98 | 4.11 | 4.11 | 4.18 | 3.97 | 109.43M |
| September 18, 2025 | 3.98 | 3.95 | 3.95 | 4.04 | 3.88 | 53.02M |
| September 17, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.91 | 35.68M |
| September 16, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.88 | 32.34M |
| September 15, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.92 | 39.38M |
| September 12, 2025 | 4.05 | 4.01 | 4.01 | 4.07 | 3.99 | 40.85M |
| September 11, 2025 | 3.99 | 4.03 | 4.03 | 4.05 | 3.94 | 40.07M |
| September 10, 2025 | 4 | 3.98 | 3.98 | 4.04 | 3.97 | 37.44M |
| September 09, 2025 | 4.07 | 3.97 | 3.97 | 4.08 | 3.96 | 53.41M |
| September 08, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.02 | 43.85M |
| September 05, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.05 | 33.95M |
| September 04, 2025 | 4.21 | 4.05 | 4.05 | 4.23 | 4.03 | 39.7M |
| September 03, 2025 | 4.36 | 4.18 | 4.18 | 4.43 | 4.17 | 53.24M |
| September 02, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.19 | 59.47M |
| September 01, 2025 | 4.36 | 4.36 | 4.36 | 4.41 | 4.3 | 74.77M |
| August 29, 2025 | 4.5 | 4.42 | 4.42 | 4.53 | 4.35 | 71.14M |
| August 28, 2025 | 4.53 | 4.54 | 4.54 | 4.59 | 4.41 | 53.98M |
| August 27, 2025 | 4.77 | 4.51 | 4.51 | 4.77 | 4.49 | 57.34M |
| August 26, 2025 | 4.81 | 4.72 | 4.72 | 4.81 | 4.7 | 33.6M |
| August 25, 2025 | 4.71 | 4.81 | 4.81 | 4.84 | 4.7 | 57.6M |
| August 22, 2025 | 4.52 | 4.7 | 4.7 | 4.71 | 4.51 | 50.19M |
| August 21, 2025 | 4.52 | 4.52 | 4.52 | 4.59 | 4.46 | 35.88M |
| August 20, 2025 | 4.49 | 4.5 | 4.5 | 4.58 | 4.42 | 51.46M |
| August 19, 2025 | 4.85 | 4.45 | 4.45 | 4.85 | 4.44 | 114.01M |
| August 18, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.74 | 40.75M |
| August 15, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.63 | 29.93M |
| August 14, 2025 | 4.78 | 4.67 | 4.67 | 4.81 | 4.61 | 44.9M |
| August 13, 2025 | 4.72 | 4.76 | 4.76 | 4.82 | 4.71 | 24.83M |