3.17
-0.08(-2.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.29 | 3.26 | 3.26 | 3.44 | 3.22 | 136,000 |
| January 12, 2026 | 3.08 | 3.29 | 3.29 | 3.32 | 3.07 | 494,000 |
| January 09, 2026 | 3.47 | 3.15 | 3.15 | 3.47 | 3.15 | 138,000 |
| January 08, 2026 | 3.31 | 3.27 | 3.27 | 3.46 | 3.11 | 386,000 |
| January 07, 2026 | 3.06 | 3.24 | 3.24 | 3.24 | 2.98 | 282,000 |
| January 06, 2026 | 3.17 | 3.03 | 3.03 | 3.2 | 2.96 | 570,000 |
| January 05, 2026 | 3.32 | 3.12 | 3.12 | 3.39 | 3.08 | 478,000 |
| January 02, 2026 | 3.16 | 3.22 | 3.22 | 3.26 | 3.1 | 116,000 |
| December 31, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 26,000 |
| December 30, 2025 | 3.38 | 3.2 | 3.2 | 3.39 | 3.2 | 166,000 |
| December 29, 2025 | 3.5 | 3.37 | 3.37 | 3.56 | 3.26 | 944,000 |
| December 24, 2025 | 3.33 | 3.61 | 3.61 | 3.74 | 3.33 | 900,000 |
| December 23, 2025 | 3.23 | 3.3 | 3.3 | 3.33 | 3.15 | 324,000 |
| December 22, 2025 | 3.04 | 3.1 | 3.1 | 3.1 | 3.03 | 126,000 |
| December 19, 2025 | 2.89 | 3.02 | 3.02 | 3.08 | 2.85 | 688,000 |
| December 18, 2025 | 2.82 | 2.82 | 2.82 | 2.91 | 2.79 | 824,000 |
| December 17, 2025 | 2.91 | 2.91 | 2.91 | 3 | 2.71 | 706,000 |
| December 16, 2025 | 3.05 | 2.91 | 2.91 | 3.05 | 2.83 | 1.17M |
| December 15, 2025 | 3.12 | 3.04 | 3.04 | 3.25 | 3.02 | 724,000 |
| December 12, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 2.9 | 1.79M |
| December 11, 2025 | 3.2 | 3.16 | 3.16 | 3.25 | 3.1 | 390,000 |
| December 10, 2025 | 3.38 | 3.2 | 3.2 | 3.47 | 3.16 | 850,000 |
| December 09, 2025 | 3.44 | 3.37 | 3.37 | 3.49 | 3.37 | 512,000 |
| December 08, 2025 | 3.55 | 3.4 | 3.4 | 3.56 | 3.38 | 706,000 |
| December 05, 2025 | 3.7 | 3.55 | 3.55 | 3.74 | 3.32 | 2.23M |
| December 04, 2025 | 3.7 | 3.67 | 3.67 | 3.83 | 3.67 | 732,000 |
| December 03, 2025 | 3.74 | 3.62 | 3.62 | 3.74 | 3.54 | 480,000 |
| December 02, 2025 | 4.07 | 3.76 | 3.76 | 4.07 | 3.68 | 836,000 |
| December 01, 2025 | 4.15 | 3.89 | 3.89 | 4.15 | 3.66 | 1.28M |
| November 28, 2025 | 4 | 3.93 | 3.93 | 4.03 | 3.76 | 966,000 |
| November 27, 2025 | 4.19 | 3.85 | 3.85 | 4.19 | 3.74 | 692,000 |
| November 26, 2025 | 4.22 | 4 | 4 | 4.22 | 3.81 | 678,000 |
| November 25, 2025 | 3.91 | 3.86 | 3.86 | 3.98 | 3.76 | 554,000 |
| November 24, 2025 | 3.95 | 3.86 | 3.86 | 4.04 | 3.65 | 1.37M |
| November 21, 2025 | 4.89 | 3.84 | 3.84 | 5.03 | 3.5 | 10.13M |
| November 20, 2025 | 4.9 | 4.94 | 4.94 | 5.39 | 4.41 | 3.76M |
| November 19, 2025 | 4.85 | 4.89 | 4.89 | 5.19 | 4.28 | 4.34M |
| November 18, 2025 | 3.95 | 4.5 | 4.5 | 4.66 | 3.89 | 2.88M |
| November 17, 2025 | 4.11 | 3.96 | 3.96 | 4.12 | 3.84 | 1.83M |
| November 14, 2025 | 3.94 | 4.11 | 4.11 | 4.35 | 3.8 | 1.95M |
| November 13, 2025 | 3.9 | 3.98 | 3.98 | 4 | 3.76 | 1.39M |
| November 12, 2025 | 4.13 | 3.9 | 3.9 | 4.13 | 3.76 | 3.2M |
| November 11, 2025 | 4 | 4.13 | 4.13 | 4.35 | 3.65 | 7.84M |
| November 10, 2025 | 3.05 | 3.75 | 3.75 | 4.08 | 3.05 | 11.02M |
| November 07, 2025 | 2.93 | 2.91 | 2.91 | 3.01 | 2.52 | 3.04M |
| November 06, 2025 | 2.42 | 2.73 | 2.73 | 3.08 | 2.41 | 4.66M |
| November 05, 2025 | 2.7 | 2.41 | 2.41 | 2.74 | 2 | 11.79M |
| November 04, 2025 | 3.49 | 2.65 | 2.65 | 3.58 | 2.56 | 13.24M |
| November 03, 2025 | 4.6 | 3.33 | 3.33 | 5.2 | 2.56 | 19.81M |
| October 31, 2025 | 9.2 | 3.21 | 3.21 | 11.5 | 3.2 | 20.01M |
| October 30, 2025 | 8.82 | 8.29 | 8.29 | 8.82 | 8.07 | 212,000 |
| October 28, 2025 | 8.84 | 8.8 | 8.8 | 8.84 | 8.8 | 10,000 |
| October 27, 2025 | 9 | 8.85 | 8.85 | 9 | 8.85 | 16,000 |
| October 24, 2025 | 8.61 | 9 | 9 | 9.28 | 8.6 | 46,060 |
| October 23, 2025 | 8.9 | 8.8 | 8.8 | 8.9 | 8.75 | 28,000 |
| October 22, 2025 | 9.18 | 9.01 | 9.01 | 9.28 | 9 | 144,000 |
| October 21, 2025 | 10.07 | 9.22 | 9.22 | 10.47 | 9.2 | 126,000 |
| October 20, 2025 | 9.19 | 9.89 | 9.89 | 9.99 | 9.1 | 298,000 |
| October 17, 2025 | 9.61 | 9.19 | 9.19 | 10.2 | 9.19 | 112,000 |
| October 16, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.69 | 74,000 |
