3.27
-0.02(-0.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 3.44M |
| January 12, 2026 | 3.35 | 3.32 | 3.32 | 3.36 | 3.31 | 547,800 |
| January 09, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 221,500 |
| January 08, 2026 | 3.3 | 3.37 | 3.37 | 3.39 | 3.3 | 1.02M |
| January 07, 2026 | 3.31 | 3.33 | 3.33 | 3.35 | 3.31 | 644,700 |
| January 06, 2026 | 3.32 | 3.31 | 3.31 | 3.32 | 3.28 | 1.24M |
| January 05, 2026 | 3.35 | 3.35 | 3.35 | 3.36 | 3.34 | 277,600 |
| January 02, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.34 | 988,100 |
| December 31, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.43 | 305,000 |
| December 30, 2025 | 3.44 | 3.42 | 3.42 | 3.44 | 3.4 | 183,805 |
| December 29, 2025 | 3.4 | 3.44 | 3.44 | 3.44 | 3.38 | 1.01M |
| December 24, 2025 | 3.41 | 3.42 | 3.42 | 3.42 | 3.41 | 237,602 |
| December 23, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.4 | 2.57M |
| December 22, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.41 | 358,500 |
| December 19, 2025 | 3.45 | 3.44 | 3.44 | 3.45 | 3.42 | 293,900 |
| December 18, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.46 | 336,300 |
| December 17, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.46 | 820,300 |
| December 16, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.46 | 470,300 |
| December 15, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.4 | 125,500 |
| December 12, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.4 | 249,700 |
| December 11, 2025 | 3.43 | 3.46 | 3.46 | 3.46 | 3.42 | 226,600 |
| December 10, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.45 | 368,700 |
| December 09, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.44 | 513,700 |
| December 08, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.38 | 717,200 |
| December 05, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.38 | 901,600 |
| December 04, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.4 | 120,900 |
| December 03, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.4 | 336,300 |
| December 02, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.37 | 829,400 |
| December 01, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.38 | 432,500 |
| November 28, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.4 | 342,200 |
| November 27, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.39 | 579,100 |
| November 26, 2025 | 3.39 | 3.41 | 3.41 | 3.42 | 3.39 | 638,700 |
| November 25, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.4 | 1.1M |
| November 24, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.44 | 2.72M |
| November 21, 2025 | 3.6 | 3.52 | 3.52 | 3.6 | 3.48 | 2.49M |
| November 20, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.41 | 1.74M |
| November 19, 2025 | 3.42 | 3.43 | 3.43 | 3.44 | 3.41 | 641,300 |
| November 18, 2025 | 3.38 | 3.42 | 3.42 | 3.43 | 3.38 | 973,500 |
| November 17, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.35 | 1.5M |
| November 14, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.31 | 3.48M |
| November 13, 2025 | 3.31 | 3.28 | 3.28 | 3.31 | 3.26 | 2.64M |
| November 12, 2025 | 3.31 | 3.29 | 3.29 | 3.31 | 3.28 | 859,200 |
| November 11, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.31 | 602,600 |
| November 10, 2025 | 3.36 | 3.33 | 3.33 | 3.37 | 3.32 | 1.57M |
| November 07, 2025 | 3.37 | 3.39 | 3.39 | 3.39 | 3.37 | 1.49M |
| November 06, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.35 | 2.83M |
| November 05, 2025 | 3.47 | 3.43 | 3.43 | 3.48 | 3.42 | 873,900 |
| November 04, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.38 | 1.2M |
| November 03, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.39 | 965,700 |
| October 31, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.38 | 2.61M |
| October 30, 2025 | 3.35 | 3.37 | 3.37 | 3.39 | 3.34 | 1.96M |
| October 28, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.35 | 2.12M |
| October 27, 2025 | 3.37 | 3.36 | 3.36 | 3.37 | 3.35 | 1.38M |
| October 24, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.39 | 2.13M |
| October 23, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.4 | 3.51M |
| October 22, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.43 | 1.08M |
| October 21, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | 3.33M |
| October 20, 2025 | 3.49 | 3.43 | 3.43 | 3.49 | 3.42 | 2.96M |
| October 17, 2025 | 3.44 | 3.52 | 3.52 | 3.54 | 3.44 | 2.01M |
| October 16, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.41 | 1.17M |
