3.05
+0.01(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.02 | 7.37M |
| December 03, 2025 | 3.08 | 3.04 | 3.04 | 3.12 | 3.03 | 6.45M |
| December 02, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.06 | 11.27M |
| December 01, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.09 | 4.79M |
| November 28, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.06 | 5.28M |
| November 27, 2025 | 3.1 | 3.07 | 3.07 | 3.13 | 3.07 | 6.73M |
| November 26, 2025 | 3.1 | 3.08 | 3.08 | 3.12 | 3.07 | 6.71M |
| November 25, 2025 | 3.06 | 3.07 | 3.07 | 3.12 | 3.05 | 11.36M |
| November 24, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.03 | 10.61M |
| November 21, 2025 | 3.18 | 3.05 | 3.05 | 3.19 | 3.02 | 24.37M |
| November 20, 2025 | 3.32 | 3.22 | 3.22 | 3.35 | 3.2 | 20.3M |
| November 19, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.15 | 10.51M |
| November 18, 2025 | 3.27 | 3.16 | 3.16 | 3.27 | 3.14 | 20.08M |
| November 17, 2025 | 3.28 | 3.27 | 3.27 | 3.31 | 3.22 | 10.63M |
| November 14, 2025 | 3.35 | 3.29 | 3.29 | 3.36 | 3.28 | 11.35M |
| November 13, 2025 | 3.35 | 3.39 | 3.39 | 3.41 | 3.31 | 15.59M |
| November 12, 2025 | 3.39 | 3.33 | 3.33 | 3.41 | 3.32 | 17.26M |
| November 11, 2025 | 3.48 | 3.38 | 3.38 | 3.48 | 3.37 | 11.79M |
| November 10, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.33 | 20.45M |
| November 07, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.35 | 11.93M |
| November 06, 2025 | 3.32 | 3.38 | 3.38 | 3.41 | 3.32 | 16.13M |
| November 05, 2025 | 3.36 | 3.3 | 3.3 | 3.36 | 3.25 | 18.43M |
| November 04, 2025 | 3.44 | 3.34 | 3.34 | 3.44 | 3.32 | 20.3M |
| November 03, 2025 | 3.44 | 3.42 | 3.42 | 3.47 | 3.38 | 18.08M |
| October 31, 2025 | 3.39 | 3.42 | 3.42 | 3.52 | 3.37 | 52.99M |
| October 30, 2025 | 3.41 | 3.35 | 3.35 | 3.43 | 3.29 | 26.31M |
| October 28, 2025 | 3.44 | 3.36 | 3.36 | 3.44 | 3.35 | 15.57M |
| October 27, 2025 | 3.46 | 3.42 | 3.42 | 3.51 | 3.42 | 22.32M |
| October 26, 2025 | 3.46 | 3.42 | 3.42 | 3.51 | 3.42 | 22.32M |
| October 24, 2025 | 3.34 | 3.43 | 3.43 | 3.43 | 3.31 | 24.99M |
| October 23, 2025 | 3.3 | 3.33 | 3.33 | 3.33 | 3.23 | 15.17M |
| October 22, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.25 | 18.94M |
| October 21, 2025 | 3.3 | 3.3 | 3.3 | 3.41 | 3.29 | 52.88M |
| October 20, 2025 | 3.29 | 3.27 | 3.27 | 3.31 | 3.23 | 16.86M |
| October 17, 2025 | 3.39 | 3.21 | 3.21 | 3.4 | 3.19 | 29.83M |
| October 16, 2025 | 3.34 | 3.4 | 3.4 | 3.43 | 3.33 | 19.22M |
| October 15, 2025 | 3.29 | 3.34 | 3.34 | 3.39 | 3.27 | 16.75M |
| October 14, 2025 | 3.35 | 3.27 | 3.27 | 3.45 | 3.23 | 19.35M |
| October 13, 2025 | 3.29 | 3.35 | 3.35 | 3.35 | 3.21 | 37M |
| October 10, 2025 | 3.45 | 3.4 | 3.4 | 3.54 | 3.38 | 30.42M |
| October 09, 2025 | 3.52 | 3.46 | 3.46 | 3.54 | 3.42 | 34.16M |
| October 08, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.37 | 6.54M |
| October 06, 2025 | 3.47 | 3.49 | 3.49 | 3.49 | 3.43 | 2.17M |
| October 03, 2025 | 3.48 | 3.46 | 3.46 | 3.55 | 3.42 | 8.55M |
| October 02, 2025 | 3.59 | 3.48 | 3.48 | 3.62 | 3.41 | 8.7M |
| September 30, 2025 | 3.43 | 3.59 | 3.59 | 3.61 | 3.38 | 58.93M |
| September 29, 2025 | 3.14 | 3.42 | 3.42 | 3.45 | 3.14 | 54.18M |
| September 26, 2025 | 3.2 | 3.14 | 3.14 | 3.23 | 3.14 | 21.09M |
| September 25, 2025 | 3.23 | 3.22 | 3.22 | 3.26 | 3.21 | 10.57M |
| September 24, 2025 | 3.23 | 3.24 | 3.24 | 3.29 | 3.19 | 17.44M |
| September 23, 2025 | 3.31 | 3.23 | 3.23 | 3.32 | 3.18 | 22.12M |
| September 22, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.29 | 12.12M |
| September 19, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.31 | 14.56M |
| September 18, 2025 | 3.47 | 3.38 | 3.38 | 3.48 | 3.31 | 32.52M |
| September 17, 2025 | 3.41 | 3.46 | 3.46 | 3.48 | 3.39 | 20.87M |
| September 16, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.35 | 18.39M |
| September 15, 2025 | 3.48 | 3.41 | 3.41 | 3.52 | 3.38 | 20.1M |
| September 12, 2025 | 3.51 | 3.49 | 3.49 | 3.56 | 3.46 | 19.93M |
| September 11, 2025 | 3.4 | 3.51 | 3.51 | 3.52 | 3.36 | 29.2M |
| September 10, 2025 | 3.31 | 3.4 | 3.4 | 3.42 | 3.31 | 30.66M |
