3.28
+0.12(+3.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.21 | 3.28 | 3.28 | 3.3 | 3.2 | 1.28M |
| December 03, 2025 | 3.43 | 3.16 | 3.16 | 3.45 | 3.15 | 5.41M |
| December 02, 2025 | 3.47 | 3.44 | 3.44 | 3.51 | 3.42 | 1.52M |
| December 01, 2025 | 3.44 | 3.47 | 3.47 | 3.59 | 3.44 | 5.19M |
| November 28, 2025 | 3.25 | 3.38 | 3.38 | 3.41 | 3.25 | 2.35M |
| November 27, 2025 | 3.28 | 3.26 | 3.26 | 3.37 | 3.23 | 2.55M |
| November 26, 2025 | 3.27 | 3.24 | 3.24 | 3.38 | 3.24 | 1.56M |
| November 25, 2025 | 3.22 | 3.27 | 3.27 | 3.27 | 3.18 | 1.85M |
| November 24, 2025 | 3.05 | 3.2 | 3.2 | 3.23 | 3.04 | 1.82M |
| November 21, 2025 | 3.24 | 3.05 | 3.05 | 3.24 | 3 | 3.46M |
| November 20, 2025 | 3.23 | 3.24 | 3.24 | 3.24 | 3.16 | 1.43M |
| November 19, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.14 | 1.3M |
| November 18, 2025 | 3.38 | 3.22 | 3.22 | 3.38 | 3.18 | 2.44M |
| November 17, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.3 | 1.74M |
| November 14, 2025 | 3.34 | 3.39 | 3.39 | 3.44 | 3.32 | 3.33M |
| November 13, 2025 | 3.43 | 3.38 | 3.38 | 3.45 | 3.34 | 1.81M |
| November 12, 2025 | 3.35 | 3.37 | 3.37 | 3.45 | 3.28 | 1.97M |
| November 11, 2025 | 3.3 | 3.26 | 3.26 | 3.36 | 3.19 | 3.52M |
| November 10, 2025 | 3.27 | 3.3 | 3.3 | 3.35 | 3.22 | 3.59M |
| November 07, 2025 | 3.29 | 3.16 | 3.16 | 3.29 | 3.16 | 5.39M |
| November 06, 2025 | 3.34 | 3.35 | 3.35 | 3.37 | 3.25 | 2.07M |
| November 05, 2025 | 3.25 | 3.35 | 3.35 | 3.35 | 3.2 | 3.79M |
| November 04, 2025 | 3.61 | 3.35 | 3.35 | 3.61 | 3.3 | 5M |
| November 03, 2025 | 3.6 | 3.61 | 3.61 | 3.64 | 3.5 | 4.05M |
| October 31, 2025 | 3.53 | 3.53 | 3.53 | 3.6 | 3.47 | 3.64M |
| October 30, 2025 | 3.56 | 3.51 | 3.51 | 3.6 | 3.43 | 3.89M |
| October 28, 2025 | 3.62 | 3.55 | 3.55 | 3.67 | 3.47 | 2.51M |
| October 27, 2025 | 3.46 | 3.62 | 3.62 | 3.7 | 3.46 | 4.08M |
| October 26, 2025 | 3.46 | 3.62 | 3.62 | 3.7 | 3.46 | 4.08M |
| October 24, 2025 | 3.51 | 3.42 | 3.42 | 3.53 | 3.41 | 3.21M |
| October 23, 2025 | 3.64 | 3.44 | 3.44 | 3.64 | 3.34 | 7.03M |
| October 22, 2025 | 3.79 | 3.63 | 3.63 | 3.79 | 3.6 | 3.31M |
| October 21, 2025 | 3.72 | 3.79 | 3.79 | 3.83 | 3.7 | 4.23M |
| October 20, 2025 | 3.69 | 3.7 | 3.7 | 3.73 | 3.63 | 2.72M |
| October 17, 2025 | 3.77 | 3.61 | 3.61 | 3.79 | 3.61 | 3.84M |
| October 16, 2025 | 3.83 | 3.79 | 3.79 | 3.96 | 3.73 | 6.75M |
| October 15, 2025 | 3.75 | 3.79 | 3.79 | 3.81 | 3.65 | 3.04M |
| October 14, 2025 | 3.93 | 3.7 | 3.7 | 3.95 | 3.63 | 7.35M |
| October 13, 2025 | 4 | 3.87 | 3.87 | 4.03 | 3.79 | 17.66M |
| October 10, 2025 | 4.53 | 4.15 | 4.15 | 4.57 | 4.07 | 12.73M |
| October 09, 2025 | 4.82 | 4.53 | 4.53 | 4.82 | 4.52 | 5.95M |
| October 08, 2025 | 4.84 | 4.84 | 4.84 | 4.95 | 4.75 | 3.63M |
| October 06, 2025 | 4.86 | 4.84 | 4.84 | 4.93 | 4.8 | 3.31M |
| October 03, 2025 | 4.85 | 4.86 | 4.86 | 4.87 | 4.74 | 5.04M |
| October 02, 2025 | 4.33 | 4.79 | 4.79 | 4.88 | 4.32 | 22.63M |
| September 30, 2025 | 4.05 | 4.32 | 4.32 | 4.4 | 4.05 | 7.19M |
| September 29, 2025 | 3.92 | 4 | 4 | 4.04 | 3.87 | 3.77M |
| September 26, 2025 | 3.99 | 3.85 | 3.85 | 4 | 3.82 | 5.42M |
| September 25, 2025 | 4.25 | 4 | 4 | 4.25 | 3.99 | 3.23M |
| September 24, 2025 | 4.09 | 4.2 | 4.2 | 4.23 | 4.02 | 4.82M |
| September 23, 2025 | 4.25 | 4.09 | 4.09 | 4.3 | 4 | 4.6M |
| September 22, 2025 | 4.27 | 4.25 | 4.25 | 4.37 | 4.16 | 4.34M |
| September 19, 2025 | 4.17 | 4.27 | 4.27 | 4.29 | 4.09 | 6.47M |
| September 18, 2025 | 4.21 | 4.17 | 4.17 | 4.28 | 4.12 | 4.03M |
| September 17, 2025 | 4.3 | 4.18 | 4.18 | 4.3 | 4.08 | 5.68M |
| September 16, 2025 | 4.32 | 4.26 | 4.26 | 4.35 | 4.17 | 5.16M |
| September 15, 2025 | 4.32 | 4.32 | 4.32 | 4.43 | 4.21 | 4.62M |
| September 12, 2025 | 4.3 | 4.27 | 4.27 | 4.37 | 4.18 | 5.65M |
| September 11, 2025 | 4.18 | 4.19 | 4.19 | 4.25 | 3.83 | 11.38M |
| September 10, 2025 | 4.4 | 4.21 | 4.21 | 4.46 | 4.15 | 5.58M |