3.57
-0.04(-1.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.62 | 3.57 | 3.57 | 3.62 | 3.55 | 14.18M |
| January 13, 2026 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 17.77M |
| January 12, 2026 | 3.54 | 3.59 | 3.59 | 3.59 | 3.52 | 14.74M |
| January 09, 2026 | 3.57 | 3.58 | 3.58 | 3.6 | 3.55 | 8.08M |
| January 08, 2026 | 3.61 | 3.59 | 3.59 | 3.61 | 3.55 | 12.2M |
| January 07, 2026 | 3.61 | 3.6 | 3.6 | 3.63 | 3.57 | 8.5M |
| January 06, 2026 | 3.61 | 3.6 | 3.6 | 3.63 | 3.55 | 14.48M |
| January 05, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.56 | 15.34M |
| January 02, 2026 | 3.62 | 3.66 | 3.66 | 3.66 | 3.59 | 4.92M |
| December 31, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.59 | 4.65M |
| December 30, 2025 | 3.67 | 3.61 | 3.61 | 3.67 | 3.6 | 9.6M |
| December 29, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.6 | 24.31M |
| December 24, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.66 | 3.94M |
| December 23, 2025 | 3.65 | 3.72 | 3.72 | 3.75 | 3.65 | 8.61M |
| December 22, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.66 | 9.02M |
| December 19, 2025 | 3.74 | 3.71 | 3.71 | 3.78 | 3.67 | 32.49M |
| December 18, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.66 | 16.96M |
| December 17, 2025 | 3.68 | 3.71 | 3.71 | 3.75 | 3.66 | 18.23M |
| December 16, 2025 | 3.76 | 3.72 | 3.72 | 3.78 | 3.7 | 34.95M |
| December 15, 2025 | 3.66 | 3.76 | 3.76 | 3.78 | 3.64 | 47.55M |
| December 12, 2025 | 3.65 | 3.68 | 3.68 | 3.71 | 3.61 | 54.54M |
| December 11, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.59 | 33.52M |
| December 10, 2025 | 3.59 | 3.63 | 3.63 | 3.63 | 3.55 | 24.87M |
| December 09, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.56 | 22.95M |
| December 08, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.57 | 21.25M |
| December 05, 2025 | 3.67 | 3.59 | 3.59 | 3.68 | 3.57 | 24.42M |
| December 04, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.61 | 12.91M |
| December 03, 2025 | 3.69 | 3.64 | 3.64 | 3.71 | 3.59 | 29.55M |
| December 02, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.67 | 26.76M |
| December 01, 2025 | 3.78 | 3.68 | 3.68 | 3.79 | 3.62 | 36.42M |
| November 28, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.75 | 26.93M |
| November 27, 2025 | 3.78 | 3.79 | 3.79 | 3.88 | 3.75 | 38.44M |
| November 26, 2025 | 3.73 | 3.78 | 3.78 | 3.81 | 3.73 | 44.81M |
| November 25, 2025 | 3.72 | 3.73 | 3.73 | 3.76 | 3.68 | 117.97M |
| November 24, 2025 | 3.59 | 3.76 | 3.76 | 3.76 | 3.54 | 262.34M |
| November 21, 2025 | 3.69 | 3.56 | 3.56 | 3.69 | 3.54 | 39.98M |
| November 20, 2025 | 3.64 | 3.69 | 3.69 | 3.72 | 3.63 | 38.2M |
| November 19, 2025 | 3.61 | 3.64 | 3.64 | 3.7 | 3.6 | 50.6M |
| November 18, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.54 | 55.17M |
| November 17, 2025 | 3.52 | 3.61 | 3.61 | 3.61 | 3.48 | 35.63M |
| November 14, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.5 | 40.17M |
| November 13, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.51 | 41.66M |
| November 12, 2025 | 3.47 | 3.53 | 3.53 | 3.56 | 3.47 | 42.67M |
| November 11, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.43 | 44.52M |
| November 10, 2025 | 3.39 | 3.45 | 3.45 | 3.46 | 3.34 | 20.19M |
| November 07, 2025 | 3.33 | 3.37 | 3.37 | 3.39 | 3.33 | 17.13M |
| November 06, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.29 | 25.79M |
| November 05, 2025 | 3.34 | 3.33 | 3.33 | 3.34 | 3.28 | 21.29M |
| November 04, 2025 | 3.24 | 3.34 | 3.34 | 3.35 | 3.24 | 28.65M |
| November 03, 2025 | 3.19 | 3.24 | 3.24 | 3.25 | 3.15 | 35.88M |
| October 31, 2025 | 3.33 | 3.19 | 3.19 | 3.37 | 3.19 | 34.29M |
| October 30, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.33 | 19.54M |
| October 28, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.39 | 11.22M |
| October 27, 2025 | 3.4 | 3.42 | 3.42 | 3.47 | 3.39 | 15.61M |
| October 24, 2025 | 3.44 | 3.4 | 3.4 | 3.45 | 3.39 | 13.38M |
| October 23, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.41 | 13.33M |
| October 22, 2025 | 3.39 | 3.43 | 3.43 | 3.45 | 3.36 | 14.47M |
| October 21, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.37 | 7.91M |
| October 20, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.34 | 12.99M |
| October 17, 2025 | 3.43 | 3.36 | 3.36 | 3.44 | 3.35 | 18.33M |