3.05
+0.01(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.01 | 2.02M |
| December 23, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 2.2M |
| December 22, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3 | 3.48M |
| December 19, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 3.86M |
| December 18, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.97 | 2.71M |
| December 17, 2025 | 2.97 | 3.05 | 3.05 | 3.05 | 2.96 | 2.83M |
| December 16, 2025 | 3.07 | 2.98 | 2.98 | 3.07 | 2.96 | 6.26M |
| December 15, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.04 | 5.73M |
| December 12, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 3.02 | 3.36M |
| December 11, 2025 | 3 | 3.01 | 3.01 | 3.07 | 3 | 2.24M |
| December 10, 2025 | 2.97 | 3.03 | 3.03 | 3.03 | 2.95 | 2.51M |
| December 09, 2025 | 3.09 | 3 | 3 | 3.09 | 2.97 | 5.94M |
| December 08, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.08 | 5.02M |
| December 05, 2025 | 3.02 | 3.14 | 3.14 | 3.14 | 3.01 | 6.93M |
| December 04, 2025 | 2.97 | 3.02 | 3.02 | 3.05 | 2.96 | 3.32M |
| December 03, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.96 | 4.5M |
| December 02, 2025 | 2.96 | 3 | 3 | 3 | 2.94 | 2.59M |
| December 01, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.9 | 3.2M |
| November 28, 2025 | 3 | 2.94 | 2.94 | 3 | 2.92 | 8.25M |
| November 27, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.97 | 1.88M |
| November 26, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 2.9M |
| November 25, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.92 | 2.87M |
| November 24, 2025 | 2.93 | 2.95 | 2.95 | 2.95 | 2.9 | 6.56M |
| November 21, 2025 | 3 | 2.9 | 2.9 | 3 | 2.89 | 6.9M |
| November 20, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 3.01 | 3.71M |
| November 19, 2025 | 3.07 | 3.03 | 3.03 | 3.12 | 3.02 | 3.38M |
| November 18, 2025 | 3.15 | 3.08 | 3.08 | 3.16 | 3.07 | 3.98M |
| November 17, 2025 | 3.13 | 3.17 | 3.17 | 3.18 | 3.08 | 5.16M |
| November 14, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.08 | 4.38M |
| November 13, 2025 | 3.11 | 3.18 | 3.18 | 3.18 | 3.11 | 4.92M |
| November 12, 2025 | 3.1 | 3.11 | 3.11 | 3.14 | 3.09 | 3.27M |
| November 11, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.08 | 3.99M |
| November 10, 2025 | 3.17 | 3.16 | 3.16 | 3.22 | 3.12 | 7.81M |
| November 07, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.11 | 6.72M |
| November 06, 2025 | 3.13 | 3.18 | 3.18 | 3.2 | 3.12 | 10.18M |
| November 05, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.01 | 4.45M |
| November 04, 2025 | 3.12 | 3.1 | 3.1 | 3.15 | 3.07 | 5.37M |
| November 03, 2025 | 3.09 | 3.14 | 3.14 | 3.16 | 3.03 | 10.94M |
| October 31, 2025 | 3.21 | 3.1 | 3.1 | 3.23 | 3.1 | 11.05M |
| October 30, 2025 | 3.08 | 3.21 | 3.21 | 3.23 | 3.07 | 22.22M |
| October 28, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.03 | 6.11M |
| October 27, 2025 | 3.04 | 3.06 | 3.06 | 3.1 | 3 | 10.54M |
| October 26, 2025 | 3.04 | 3.06 | 3.06 | 3.1 | 3 | 10.54M |
| October 24, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 12.34M |
| October 23, 2025 | 2.9 | 2.95 | 2.95 | 2.96 | 2.89 | 12.34M |
| October 22, 2025 | 2.89 | 2.93 | 2.93 | 2.93 | 2.87 | 5.13M |
| October 21, 2025 | 2.86 | 2.89 | 2.89 | 2.93 | 2.86 | 10.63M |
| October 20, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.8 | 11.14M |
| October 17, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.82 | 17.17M |
| October 16, 2025 | 2.89 | 2.87 | 2.87 | 2.94 | 2.84 | 7.27M |
| October 15, 2025 | 2.82 | 2.92 | 2.92 | 2.92 | 2.82 | 8.97M |
| October 14, 2025 | 2.93 | 2.82 | 2.82 | 2.95 | 2.8 | 11.43M |
| October 13, 2025 | 2.83 | 2.92 | 2.92 | 2.92 | 2.8 | 10.35M |
| October 10, 2025 | 2.98 | 2.92 | 2.92 | 2.98 | 2.87 | 11.99M |
| October 09, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.95 | 8.05M |
| October 08, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.95 | 3.01M |
| October 03, 2025 | 2.94 | 3.02 | 3.02 | 3.02 | 2.94 | 5.01M |
| October 02, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.93 | 5.32M |
| September 30, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.95 | 6.95M |
| September 29, 2025 | 2.94 | 3.02 | 3.02 | 3.03 | 2.94 | 11.29M |