3.69
+0.06(+1.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.63 | 3.63 | 3.63 | 3.72 | 3.59 | 31,078 |
| December 03, 2025 | 3.62 | 3.72 | 3.72 | 3.72 | 3.5 | 290,400 |
| December 02, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.59 | 87,615 |
| December 01, 2025 | 3.54 | 3.66 | 3.66 | 3.66 | 3.52 | 150,800 |
| November 28, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.5 | 117,400 |
| November 27, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.42 | 44,200 |
| November 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0 |
| November 25, 2025 | 3.43 | 3.44 | 3.44 | 3.48 | 3.42 | 115,800 |
| November 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| November 21, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.4 | 160,800 |
| November 20, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.42 | 98,400 |
| November 19, 2025 | 3.44 | 3.43 | 3.43 | 3.44 | 3.41 | 18,600 |
| November 18, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.4 | 87,200 |
| November 17, 2025 | 3.41 | 3.41 | 3.41 | 3.44 | 3.4 | 154,162 |
| November 14, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.42 | 7,969 |
| November 13, 2025 | 3.42 | 3.45 | 3.45 | 3.48 | 3.4 | 71,800 |
| November 12, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.41 | 23,800 |
| November 11, 2025 | 3.43 | 3.41 | 3.41 | 3.48 | 3.38 | 212,200 |
| November 10, 2025 | 3.48 | 3.47 | 3.47 | 3.5 | 3.47 | 47,000 |
| November 07, 2025 | 3.42 | 3.48 | 3.48 | 3.48 | 3.42 | 48,410 |
| November 06, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.42 | 54,200 |
| November 05, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.37 | 204,800 |
| November 04, 2025 | 3.45 | 3.5 | 3.5 | 3.51 | 3.45 | 14,400 |
| November 03, 2025 | 3.47 | 3.52 | 3.52 | 3.52 | 3.47 | 55,600 |
| October 31, 2025 | 3.39 | 3.54 | 3.54 | 3.54 | 3.39 | 101,600 |
| October 30, 2025 | 3.53 | 3.43 | 3.43 | 3.55 | 3.41 | 98,200 |
| October 28, 2025 | 3.47 | 3.48 | 3.48 | 3.48 | 3.43 | 49,000 |
| October 27, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.42 | 9,600 |
| October 24, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.45 | 88,000 |
| October 23, 2025 | 3.46 | 3.47 | 3.47 | 3.53 | 3.44 | 86,000 |
| October 22, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.48 | 52,000 |
| October 21, 2025 | 3.42 | 3.5 | 3.5 | 3.53 | 3.42 | 72,000 |
| October 20, 2025 | 3.5 | 3.47 | 3.47 | 3.55 | 3.42 | 79,600 |
| October 17, 2025 | 3.44 | 3.56 | 3.58 | 3.58 | 3.44 | 122,000 |
| October 16, 2025 | 3.43 | 3.44 | 3.44 | 3.48 | 3.43 | 66,000 |
| October 15, 2025 | 3.48 | 3.43 | 3.43 | 3.51 | 3.43 | 63,200 |
| October 14, 2025 | 3.45 | 3.43 | 3.43 | 3.49 | 3.43 | 66,063 |
| October 13, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.4 | 101,800 |
| October 10, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.47 | 28,800 |
| October 09, 2025 | 3.47 | 3.5 | 3.5 | 3.52 | 3.46 | 137,617 |
| October 08, 2025 | 3.52 | 3.51 | 3.51 | 3.52 | 3.45 | 77,914 |
| October 06, 2025 | 3.55 | 3.52 | 3.52 | 3.65 | 3.5 | 162,400 |
| October 03, 2025 | 3.56 | 3.56 | 3.56 | 3.61 | 3.55 | 84,000 |
| October 02, 2025 | 3.56 | 3.61 | 3.61 | 3.61 | 3.55 | 225,000 |
| September 30, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.56 | 97,167 |
| September 29, 2025 | 3.6 | 3.61 | 3.61 | 3.66 | 3.58 | 113,948 |
| September 26, 2025 | 3.57 | 3.6 | 3.6 | 3.65 | 3.56 | 33,400 |
| September 25, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.56 | 34,400 |
| September 24, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.55 | 82,800 |
| September 23, 2025 | 3.54 | 3.62 | 3.62 | 3.64 | 3.54 | 24,400 |
| September 22, 2025 | 3.55 | 3.57 | 3.57 | 3.63 | 3.55 | 56,400 |
| September 19, 2025 | 3.56 | 3.57 | 3.57 | 3.6 | 3.54 | 36,800 |
| September 18, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 87,000 |
| September 17, 2025 | 3.57 | 3.58 | 3.58 | 3.62 | 3.57 | 41,200 |
| September 16, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.6 | 5,000 |
| September 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 12,600 |
| September 12, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.6 | 45,600 |
| September 11, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.6 | 73,773 |
| September 10, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.6 | 23,400 |
| September 09, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.6 | 22,400 |