3.27
-0.07(-2.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.3 | 3.34 | 3.34 | 3.4 | 3.29 | 5.79M |
| December 03, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.26 | 7.07M |
| December 02, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 6.15M |
| December 01, 2025 | 3.34 | 3.35 | 3.35 | 3.42 | 3.3 | 11.18M |
| November 28, 2025 | 3.46 | 3.44 | 3.44 | 3.49 | 3.42 | 7.51M |
| November 27, 2025 | 3.43 | 3.46 | 3.46 | 3.49 | 3.41 | 7.8M |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.5 | 3.4 | 9.54M |
| November 25, 2025 | 3.4 | 3.42 | 3.42 | 3.47 | 3.37 | 7.88M |
| November 24, 2025 | 3.32 | 3.4 | 3.4 | 3.41 | 3.3 | 16.39M |
| November 21, 2025 | 3.33 | 3.32 | 3.32 | 3.36 | 3.28 | 11.52M |
| November 20, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.32 | 6.9M |
| November 19, 2025 | 3.35 | 3.39 | 3.39 | 3.41 | 3.33 | 10.4M |
| November 18, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.29 | 6.8M |
| November 17, 2025 | 3.38 | 3.35 | 3.35 | 3.38 | 3.3 | 6.27M |
| November 14, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.32 | 5.04M |
| November 13, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.29 | 7.99M |
| November 12, 2025 | 3.3 | 3.34 | 3.34 | 3.4 | 3.3 | 6.41M |
| November 11, 2025 | 3.23 | 3.33 | 3.33 | 3.33 | 3.23 | 12.48M |
| November 10, 2025 | 3.13 | 3.24 | 3.24 | 3.25 | 3.12 | 7.37M |
| November 07, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.06 | 7.95M |
| November 06, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.09 | 11.78M |
| November 05, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.01 | 15.69M |
| November 04, 2025 | 3.07 | 3.13 | 3.13 | 3.15 | 3.04 | 16.14M |
| November 03, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.03 | 7.95M |
| October 31, 2025 | 3.12 | 3.08 | 3.08 | 3.13 | 3.08 | 9.87M |
| October 30, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.02 | 26.09M |
| October 28, 2025 | 3.21 | 3.13 | 3.13 | 3.23 | 3.12 | 12.85M |
| October 27, 2025 | 3.29 | 3.21 | 3.21 | 3.33 | 3.2 | 17.74M |
| October 26, 2025 | 3.29 | 3.21 | 3.21 | 3.33 | 3.2 | 17.74M |
| October 24, 2025 | 3.5 | 3.27 | 3.27 | 3.5 | 3.26 | 18.54M |
| October 23, 2025 | 3.32 | 3.48 | 3.48 | 3.48 | 3.28 | 32.68M |
| October 22, 2025 | 3.2 | 3.29 | 3.29 | 3.43 | 3.19 | 26.61M |
| October 21, 2025 | 3.16 | 3.23 | 3.23 | 3.28 | 3.16 | 10.51M |
| October 20, 2025 | 3.23 | 3.16 | 3.16 | 3.23 | 3.15 | 9.14M |
| October 17, 2025 | 3.26 | 3.21 | 3.21 | 3.29 | 3.17 | 12.16M |
| October 16, 2025 | 3.3 | 3.24 | 3.24 | 3.33 | 3.19 | 16.2M |
| October 15, 2025 | 3.18 | 3.3 | 3.3 | 3.32 | 3.18 | 22.56M |
| October 14, 2025 | 3.31 | 3.16 | 3.16 | 3.35 | 3.16 | 11.15M |
| October 13, 2025 | 3.19 | 3.26 | 3.26 | 3.26 | 3.12 | 12.03M |
| October 10, 2025 | 3.26 | 3.26 | 3.26 | 3.38 | 3.2 | 15.27M |
| October 09, 2025 | 3.19 | 3.27 | 3.27 | 3.3 | 3.17 | 12.58M |
| October 08, 2025 | 3.22 | 3.21 | 3.21 | 3.22 | 3.11 | 8.32M |
| October 06, 2025 | 3.12 | 3.21 | 3.21 | 3.21 | 3.08 | 7.13M |
| October 03, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.09 | 3.86M |
| October 02, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.12 | 4.6M |
| September 30, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 6.42M |
| September 29, 2025 | 3.18 | 3.19 | 3.19 | 3.24 | 3.15 | 14.08M |
| September 26, 2025 | 3.13 | 3.18 | 3.18 | 3.2 | 3.12 | 10.41M |
| September 25, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.12 | 11.42M |
| September 24, 2025 | 3.1 | 3.2 | 3.2 | 3.23 | 3.08 | 18.33M |
| September 23, 2025 | 3.1 | 3.08 | 3.08 | 3.13 | 3.06 | 8.91M |
| September 22, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.06 | 8.97M |
| September 19, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3.04 | 9.69M |
| September 18, 2025 | 3.13 | 3.06 | 3.06 | 3.13 | 3.02 | 20.15M |
| September 17, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.1 | 7.8M |
| September 16, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3.08 | 8.14M |
| September 15, 2025 | 3.13 | 3.09 | 3.09 | 3.15 | 3.07 | 5.56M |
| September 12, 2025 | 3.18 | 3.13 | 3.13 | 3.21 | 3.1 | 15.41M |
| September 11, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.05 | 6.86M |
| September 10, 2025 | 3.13 | 3.11 | 3.11 | 3.15 | 3.09 | 6.51M |
