3.65
+0.06(+1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.59 | 3.59 | 3.59 | 3.7 | 3.56 | 1.01M |
| December 03, 2025 | 3.43 | 3.52 | 3.52 | 3.56 | 3.4 | 835,500 |
| December 02, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.31 | 312,500 |
| December 01, 2025 | 3.46 | 3.39 | 3.39 | 3.46 | 3.35 | 224,000 |
| November 28, 2025 | 3.49 | 3.46 | 3.46 | 3.53 | 3.45 | 246,500 |
| November 27, 2025 | 3.51 | 3.54 | 3.54 | 3.61 | 3.45 | 506,500 |
| November 26, 2025 | 3.34 | 3.46 | 3.46 | 3.56 | 3.33 | 768,500 |
| November 25, 2025 | 3.38 | 3.25 | 3.25 | 3.38 | 3.22 | 133,000 |
| November 24, 2025 | 3.23 | 3.21 | 3.21 | 3.25 | 3.17 | 340,000 |
| November 21, 2025 | 3.45 | 3.26 | 3.26 | 3.45 | 3.21 | 481,000 |
| November 20, 2025 | 3.37 | 3.4 | 3.4 | 3.68 | 3.37 | 1.19M |
| November 19, 2025 | 3.11 | 3.45 | 3.45 | 3.49 | 3.11 | 2.4M |
| November 18, 2025 | 3.11 | 3.03 | 3.03 | 3.16 | 3.02 | 328,000 |
| November 17, 2025 | 3.26 | 3.12 | 3.12 | 3.26 | 3.1 | 557,500 |
| November 14, 2025 | 3.48 | 3.19 | 3.19 | 3.53 | 3.18 | 1.71M |
| November 13, 2025 | 3.28 | 3.29 | 3.29 | 3.34 | 3.15 | 776,500 |
| November 12, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.11 | 872,000 |
| November 11, 2025 | 3 | 3.16 | 3.16 | 3.38 | 3 | 2.92M |
| November 10, 2025 | 2.65 | 3 | 3 | 3.15 | 2.65 | 3.95M |
| November 07, 2025 | 2.68 | 2.56 | 2.56 | 2.68 | 2.55 | 1.13M |
| November 06, 2025 | 2.82 | 2.72 | 2.72 | 2.82 | 2.72 | 988,500 |
| November 05, 2025 | 2.95 | 2.85 | 2.85 | 2.95 | 2.83 | 346,000 |
| November 04, 2025 | 3.12 | 2.95 | 2.95 | 3.12 | 2.95 | 415,500 |
| November 03, 2025 | 2.99 | 3.13 | 3.13 | 3.18 | 2.94 | 964,500 |
| October 31, 2025 | 2.94 | 2.96 | 2.96 | 3 | 2.92 | 531,000 |
| October 30, 2025 | 3.05 | 3 | 3 | 3.12 | 2.88 | 2.42M |
| October 28, 2025 | 3.21 | 3.08 | 3.08 | 3.21 | 3.05 | 248,000 |
| October 27, 2025 | 3.16 | 3.2 | 3.2 | 3.21 | 3.12 | 349,500 |
| October 24, 2025 | 3.25 | 3.08 | 3.08 | 3.25 | 3.07 | 823,000 |
| October 23, 2025 | 3.4 | 3.18 | 3.18 | 3.4 | 3.12 | 1.41M |
| October 22, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.37 | 364,500 |
| October 21, 2025 | 3.55 | 3.5 | 3.5 | 3.64 | 3.5 | 234,000 |
| October 20, 2025 | 3.48 | 3.5 | 3.5 | 3.56 | 3.45 | 354,000 |
| October 17, 2025 | 3.59 | 3.48 | 3.46 | 3.63 | 3.46 | 409,000 |
| October 16, 2025 | 3.68 | 3.59 | 3.59 | 3.78 | 3.58 | 305,500 |
| October 15, 2025 | 3.57 | 3.68 | 3.68 | 3.71 | 3.54 | 340,500 |
| October 14, 2025 | 3.9 | 3.57 | 3.57 | 3.91 | 3.51 | 1.36M |
| October 13, 2025 | 3.87 | 3.8 | 3.8 | 3.99 | 3.75 | 1.09M |
| October 10, 2025 | 4.05 | 3.9 | 3.9 | 4.31 | 3.9 | 2.35M |
| October 09, 2025 | 4.16 | 4.07 | 4.07 | 4.16 | 4.04 | 699,986 |
| October 08, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.06 | 329,204 |
| October 06, 2025 | 4.22 | 4.17 | 4.17 | 4.22 | 4.12 | 287,500 |
| October 03, 2025 | 4.19 | 4.27 | 4.27 | 4.34 | 4.16 | 950,000 |
| October 02, 2025 | 3.99 | 4.19 | 4.19 | 4.28 | 3.98 | 1.05M |
| September 30, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.8 | 1.13M |
| September 29, 2025 | 3.7 | 3.85 | 3.85 | 3.91 | 3.65 | 1.08M |
| September 26, 2025 | 3.94 | 3.71 | 3.71 | 3.94 | 3.69 | 1.53M |
| September 25, 2025 | 3.88 | 3.94 | 3.94 | 4 | 3.84 | 1.1M |
| September 24, 2025 | 4.05 | 3.88 | 3.88 | 4.08 | 3.88 | 1.8M |
| September 23, 2025 | 4.09 | 4.08 | 4.08 | 4.3 | 3.96 | 985,000 |
| September 22, 2025 | 4.16 | 4.09 | 4.09 | 4.2 | 4.01 | 1.09M |
| September 19, 2025 | 4.18 | 4.09 | 4.09 | 4.18 | 4.01 | 1.59M |
| September 18, 2025 | 4.33 | 4.17 | 4.17 | 4.41 | 4.15 | 1.63M |
| September 17, 2025 | 4.63 | 4.33 | 4.33 | 4.63 | 4.28 | 2.36M |
| September 16, 2025 | 4.67 | 4.63 | 4.63 | 4.8 | 4.57 | 1.96M |
| September 15, 2025 | 4.44 | 4.85 | 4.85 | 5.15 | 4.44 | 3.61M |
| September 12, 2025 | 4.53 | 4.44 | 4.44 | 4.75 | 4.42 | 1.5M |
| September 11, 2025 | 4.45 | 4.54 | 4.54 | 4.68 | 4.34 | 3.84M |
| September 10, 2025 | 4.81 | 4.8 | 4.8 | 4.9 | 4.68 | 2.22M |
| September 09, 2025 | 5 | 4.81 | 4.81 | 5 | 4.76 | 1.83M |