3.09
-0.04(-1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.13 | 3.09 | 3.09 | 3.13 | 3.09 | 178,000 |
| December 23, 2025 | 3.12 | 3.13 | 3.13 | 3.15 | 3.1 | 776,000 |
| December 22, 2025 | 3.12 | 3.12 | 3.12 | 3.16 | 3.08 | 738,500 |
| December 19, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.07 | 558,000 |
| December 18, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.04 | 484,000 |
| December 17, 2025 | 3.15 | 3.12 | 3.12 | 3.15 | 3.09 | 711,500 |
| December 16, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 970,500 |
| December 15, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.11 | 2.44M |
| December 12, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.2 | 830,500 |
| December 11, 2025 | 3.28 | 3.25 | 3.25 | 3.3 | 3.21 | 749,500 |
| December 10, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.27 | 588,000 |
| December 09, 2025 | 3.28 | 3.28 | 3.28 | 3.32 | 3.25 | 414,000 |
| December 08, 2025 | 3.28 | 3.29 | 3.29 | 3.34 | 3.22 | 340,500 |
| December 05, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.2 | 595,500 |
| December 04, 2025 | 3.18 | 3.25 | 3.25 | 3.29 | 3.15 | 1.64M |
| December 03, 2025 | 3.34 | 3.2 | 3.2 | 3.34 | 3.13 | 3.69M |
| December 02, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.25 | 451,000 |
| December 01, 2025 | 3.37 | 3.39 | 3.39 | 3.41 | 3.35 | 279,000 |
| November 28, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.39 | 119,000 |
| November 27, 2025 | 3.43 | 3.4 | 3.4 | 3.49 | 3.39 | 440,500 |
| November 26, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.41 | 107,500 |
| November 25, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.41 | 731,500 |
| November 24, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.39 | 268,000 |
| November 21, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.36 | 1.44M |
| November 20, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.41 | 273,500 |
| November 19, 2025 | 3.45 | 3.5 | 3.5 | 3.5 | 3.42 | 1.1M |
| November 18, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.41 | 666,500 |
| November 17, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.42 | 340,000 |
| November 14, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.4 | 830,500 |
| November 13, 2025 | 3.44 | 3.45 | 3.45 | 3.45 | 3.42 | 148,500 |
| November 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 854,600 |
| November 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 659,500 |
| November 10, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | 1.03M |
| November 07, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 667,500 |
| November 06, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.44 | 186,500 |
| November 05, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.43 | 284,500 |
| November 04, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.44 | 200,500 |
| November 03, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.44 | 349,000 |
| October 31, 2025 | 3.42 | 3.43 | 3.43 | 3.44 | 3.42 | 352,000 |
| October 30, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.42 | 400,000 |
| October 28, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.45 | 370,500 |
| October 27, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.46 | 370,500 |
| October 26, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.46 | 170,000 |
| October 24, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.43 | 1.91M |
| October 23, 2025 | 3.53 | 3.49 | 3.49 | 3.53 | 3.48 | 1.91M |
| October 22, 2025 | 3.52 | 3.52 | 3.52 | 3.58 | 3.45 | 2.08M |
| October 21, 2025 | 3.57 | 3.52 | 3.52 | 3.6 | 3.52 | 291,000 |
| October 20, 2025 | 3.54 | 3.52 | 3.52 | 3.55 | 3.51 | 675,000 |
| October 17, 2025 | 3.67 | 3.54 | 3.54 | 3.7 | 3.52 | 1.38M |
| October 16, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.58 | 1.87M |
| October 15, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.56 | 481,617 |
| October 14, 2025 | 3.47 | 3.58 | 3.58 | 3.67 | 3.47 | 1.14M |
| October 13, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.5 | 879,000 |
| October 10, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.49 | 664,560 |
| October 09, 2025 | 3.45 | 3.55 | 3.55 | 3.55 | 3.45 | 411,500 |
| October 08, 2025 | 3.46 | 3.5 | 3.5 | 3.55 | 3.44 | 343,607 |
| October 06, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 553,000 |
| October 03, 2025 | 3.46 | 3.43 | 3.43 | 3.46 | 3.34 | 3.57M |
| October 02, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.42 | 748,000 |
| September 30, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.43 | 388,500 |
