3.44
-0.05(-1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.48 | 3.44 | 3.44 | 3.55 | 3.42 | 1.12M |
| November 06, 2025 | 3.35 | 3.49 | 3.49 | 3.56 | 3.32 | 1.38M |
| November 05, 2025 | 3.22 | 3.33 | 3.33 | 3.37 | 3.17 | 1.01M |
| November 04, 2025 | 3.21 | 3.3 | 3.3 | 3.33 | 3.15 | 1.2M |
| November 03, 2025 | 3.23 | 3.21 | 3.21 | 3.33 | 3.17 | 451,600 |
| October 31, 2025 | 3.28 | 3.19 | 3.19 | 3.28 | 3.18 | 348,600 |
| October 30, 2025 | 3.38 | 3.21 | 3.21 | 3.38 | 3.19 | 702,600 |
| October 28, 2025 | 3.34 | 3.38 | 3.38 | 3.46 | 3.3 | 490,800 |
| October 27, 2025 | 3.34 | 3.34 | 3.34 | 3.42 | 3.29 | 832,400 |
| October 24, 2025 | 3.22 | 3.28 | 3.28 | 3.31 | 3.19 | 523,800 |
| October 23, 2025 | 3.23 | 3.2 | 3.2 | 3.27 | 3.13 | 1.63M |
| October 22, 2025 | 3.26 | 3.23 | 3.23 | 3.29 | 3.23 | 443,600 |
| October 21, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3.25 | 621,400 |
| October 20, 2025 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 477,400 |
| October 17, 2025 | 3.37 | 3.2 | 3.2 | 3.38 | 3.2 | 926,400 |
| October 16, 2025 | 3.32 | 3.29 | 3.29 | 3.39 | 3.28 | 1.07M |
| October 15, 2025 | 3.33 | 3.39 | 3.39 | 3.42 | 3.26 | 998,600 |
| October 14, 2025 | 3.23 | 3.24 | 3.24 | 3.41 | 3.23 | 995,600 |
| October 13, 2025 | 3.37 | 3.27 | 3.27 | 3.39 | 3.2 | 2.88M |
| October 10, 2025 | 3.39 | 3.34 | 3.34 | 3.45 | 3.3 | 1.91M |
| October 09, 2025 | 3.48 | 3.4 | 3.4 | 3.52 | 3.4 | 1.1M |
| October 08, 2025 | 3.61 | 3.5 | 3.5 | 3.7 | 3.38 | 1.96M |
| October 06, 2025 | 3.62 | 3.61 | 3.61 | 3.62 | 3.48 | 772,400 |
| October 03, 2025 | 3.62 | 3.5 | 3.5 | 3.62 | 3.44 | 2.22M |
| October 02, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.48 | 6.19M |
| September 30, 2025 | 3.62 | 3.65 | 3.65 | 3.71 | 3.47 | 2.73M |
| September 29, 2025 | 3.72 | 3.62 | 3.62 | 3.78 | 3.54 | 1.54M |
| September 26, 2025 | 3.75 | 3.7 | 3.7 | 3.87 | 3.7 | 736,800 |
| September 25, 2025 | 3.82 | 3.82 | 3.82 | 3.87 | 3.74 | 1.29M |
| September 24, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.59 | 1.03M |
| September 23, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.58 | 1.69M |
| September 22, 2025 | 3.89 | 3.7 | 3.7 | 3.89 | 3.67 | 1.22M |
| September 19, 2025 | 3.76 | 3.8 | 3.8 | 3.86 | 3.71 | 1.56M |
| September 18, 2025 | 3.9 | 3.79 | 3.79 | 3.92 | 3.72 | 4.08M |
| September 17, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.85 | 2.19M |
| September 16, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.87 | 1.68M |
| September 15, 2025 | 4.2 | 4 | 4 | 4.2 | 3.98 | 1.14M |
| September 12, 2025 | 3.85 | 4 | 4 | 4.06 | 3.85 | 3.16M |
| September 11, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.76 | 949,604 |
| September 10, 2025 | 4 | 3.8 | 3.8 | 4 | 3.77 | 1.46M |
| September 09, 2025 | 3.83 | 3.88 | 3.88 | 3.99 | 3.78 | 802,000 |
| September 08, 2025 | 3.85 | 3.8 | 3.8 | 4.02 | 3.74 | 1.96M |
| September 05, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.75 | 1.01M |
| September 04, 2025 | 3.9 | 3.76 | 3.76 | 3.92 | 3.75 | 988,600 |
| September 03, 2025 | 3.88 | 3.87 | 3.87 | 3.99 | 3.83 | 1.77M |
| September 02, 2025 | 4.24 | 3.86 | 3.86 | 4.24 | 3.83 | 1.77M |
| September 01, 2025 | 4.35 | 4.06 | 4.06 | 4.35 | 3.98 | 1.93M |
| August 29, 2025 | 4.05 | 4.22 | 4.22 | 4.44 | 4.05 | 1.68M |
| August 28, 2025 | 4.24 | 4.05 | 4.05 | 4.3 | 4.03 | 2.69M |
| August 27, 2025 | 4.23 | 4.37 | 4.37 | 4.44 | 4.23 | 2.66M |
| August 26, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.17 | 635,600 |
| August 25, 2025 | 4.2 | 4.31 | 4.31 | 4.37 | 4.2 | 1.17M |
| August 22, 2025 | 4.2 | 4.21 | 4.21 | 4.35 | 4.19 | 1.95M |
| August 21, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 4.17 | 1.78M |
| August 20, 2025 | 4.37 | 4.14 | 4.14 | 4.37 | 4.11 | 1.85M |
| August 19, 2025 | 4.23 | 4.19 | 4.19 | 4.32 | 4.11 | 1.91M |
| August 18, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 3.88 | 1.69M |
| August 15, 2025 | 4.27 | 4.08 | 4.08 | 4.27 | 4.02 | 1.24M |
| August 14, 2025 | 3.99 | 4.22 | 4.22 | 4.3 | 3.94 | 3.56M |
| August 13, 2025 | 3.8 | 3.92 | 3.92 | 3.94 | 3.8 | 966,000 |