3.16
+0.02(+0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.11 | 3.16 | 3.16 | 3.2 | 3.01 | 47.52M |
| December 03, 2025 | 3.23 | 3.14 | 3.14 | 3.25 | 3.05 | 27.03M |
| December 02, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.21 | 13.05M |
| December 01, 2025 | 3.19 | 3.26 | 3.26 | 3.29 | 3.17 | 30.38M |
| November 28, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.15 | 10.24M |
| November 27, 2025 | 3.13 | 3.18 | 3.18 | 3.22 | 3.13 | 17.4M |
| November 26, 2025 | 3.11 | 3.11 | 3.11 | 3.17 | 3.09 | 11.19M |
| November 25, 2025 | 3.1 | 3.11 | 3.11 | 3.23 | 3.06 | 27.09M |
| November 24, 2025 | 3.09 | 3.1 | 3.1 | 3.18 | 3.05 | 19.98M |
| November 21, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.03 | 22.65M |
| November 20, 2025 | 3.18 | 3.17 | 3.17 | 3.22 | 3.15 | 12.73M |
| November 19, 2025 | 3.15 | 3.16 | 3.16 | 3.24 | 3.12 | 34.41M |
| November 18, 2025 | 3.17 | 3.13 | 3.13 | 3.17 | 3.1 | 13.92M |
| November 17, 2025 | 3.21 | 3.17 | 3.17 | 3.25 | 3.11 | 62.17M |
| November 14, 2025 | 3.04 | 3.15 | 3.15 | 3.2 | 2.99 | 41.03M |
| November 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | 15.6M |
| November 12, 2025 | 3.11 | 3.06 | 3.06 | 3.13 | 3 | 24.2M |
| November 11, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.09 | 10.19M |
| November 10, 2025 | 3.07 | 3.13 | 3.13 | 3.14 | 3.05 | 26.88M |
| November 07, 2025 | 3.03 | 3.04 | 3.04 | 3.07 | 2.96 | 19.56M |
| November 06, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 2.98 | 17.65M |
| November 05, 2025 | 3.04 | 3.03 | 3.03 | 3.08 | 2.95 | 22.31M |
| November 04, 2025 | 3.21 | 3.01 | 3.01 | 3.22 | 2.96 | 57.78M |
| November 03, 2025 | 3.03 | 3.09 | 3.09 | 3.16 | 2.89 | 104.56M |
| October 31, 2025 | 2.77 | 2.8 | 2.8 | 2.81 | 2.7 | 30.89M |
| October 30, 2025 | 2.81 | 2.75 | 2.75 | 2.84 | 2.7 | 28.69M |
| October 28, 2025 | 2.87 | 2.77 | 2.77 | 2.87 | 2.76 | 24.15M |
| October 27, 2025 | 2.92 | 2.86 | 2.86 | 2.93 | 2.82 | 24.15M |
| October 26, 2025 | 2.92 | 2.86 | 2.86 | 2.93 | 2.82 | 18.14M |
| October 24, 2025 | 2.96 | 2.9 | 2.9 | 2.98 | 2.89 | 17.59M |
| October 23, 2025 | 2.93 | 2.97 | 2.97 | 2.97 | 2.89 | 17.53M |
| October 22, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.86 | 23.41M |
| October 21, 2025 | 2.9 | 2.96 | 2.96 | 2.98 | 2.88 | 37.05M |
| October 20, 2025 | 2.92 | 2.85 | 2.85 | 2.97 | 2.8 | 30.46M |
| October 17, 2025 | 2.94 | 2.84 | 2.84 | 3.03 | 2.82 | 71.99M |
| October 16, 2025 | 2.7 | 2.87 | 2.87 | 2.92 | 2.61 | 80.43M |
| October 15, 2025 | 2.7 | 2.68 | 2.68 | 2.75 | 2.64 | 30.65M |
| October 14, 2025 | 2.63 | 2.7 | 2.7 | 2.81 | 2.6 | 61.4M |
| October 13, 2025 | 2.65 | 2.61 | 2.61 | 2.69 | 2.57 | 42.55M |
| October 10, 2025 | 2.67 | 2.74 | 2.74 | 2.84 | 2.58 | 64.13M |
| October 09, 2025 | 2.7 | 2.68 | 2.68 | 2.8 | 2.67 | 30.37M |
| October 08, 2025 | 2.73 | 2.69 | 2.69 | 2.73 | 2.63 | 3.69M |
| October 06, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.69 | 3.05M |
| October 03, 2025 | 2.81 | 2.76 | 2.76 | 2.83 | 2.72 | 5.01M |
| October 02, 2025 | 2.9 | 2.82 | 2.82 | 2.9 | 2.81 | 3.37M |
| September 30, 2025 | 2.8 | 2.9 | 2.9 | 2.98 | 2.8 | 38.26M |
| September 29, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.76 | 21.72M |
| September 26, 2025 | 2.86 | 2.78 | 2.78 | 2.86 | 2.76 | 22.5M |
| September 25, 2025 | 2.83 | 2.88 | 2.88 | 2.89 | 2.78 | 20.89M |
| September 24, 2025 | 2.8 | 2.82 | 2.82 | 2.86 | 2.75 | 21.66M |
| September 23, 2025 | 2.78 | 2.79 | 2.79 | 2.82 | 2.72 | 31.54M |
| September 22, 2025 | 2.89 | 2.79 | 2.79 | 2.89 | 2.75 | 47.81M |
| September 19, 2025 | 2.98 | 2.92 | 2.92 | 3.01 | 2.85 | 44.5M |
| September 18, 2025 | 3.06 | 2.97 | 2.97 | 3.07 | 2.91 | 31.81M |
| September 17, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.94 | 39.38M |
| September 16, 2025 | 3.05 | 2.95 | 2.95 | 3.07 | 2.93 | 31.59M |
| September 15, 2025 | 2.9 | 3.05 | 3.05 | 3.1 | 2.9 | 74.45M |
| September 12, 2025 | 2.88 | 2.91 | 2.91 | 2.93 | 2.83 | 36.48M |
| September 11, 2025 | 2.9 | 2.86 | 2.86 | 2.91 | 2.8 | 31.64M |
| September 10, 2025 | 2.91 | 2.89 | 2.89 | 2.97 | 2.88 | 30.12M |