3.20
-0.004(-0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.17 | 1.85M |
| December 23, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 3.88M |
| December 22, 2025 | 3.27 | 3.2 | 3.2 | 3.27 | 3.19 | 3.12M |
| December 19, 2025 | 3.33 | 3.29 | 3.29 | 3.33 | 3.28 | 6.85M |
| December 18, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.36 | 8.92M |
| December 17, 2025 | 3.35 | 3.27 | 3.27 | 3.35 | 3.27 | 6.78M |
| December 16, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.32 | 11.46M |
| December 15, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.25 | 5.34M |
| December 12, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 4.44M |
| December 11, 2025 | 3.14 | 3.19 | 3.19 | 3.22 | 3.14 | 8.65M |
| December 10, 2025 | 3.16 | 3.14 | 3.14 | 3.16 | 3.14 | 2.63M |
| December 09, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.14 | 3M |
| December 08, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.12 | 3.82M |
| December 05, 2025 | 3.16 | 3.14 | 3.14 | 3.16 | 3.14 | 3.49M |
| December 04, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.15 | 3.87M |
| December 03, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.1 | 4.69M |
| December 02, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.22 | 3.08M |
| December 01, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.24 | 3.25M |
| November 28, 2025 | 3.23 | 3.24 | 3.24 | 3.24 | 3.22 | 1.97M |
| November 27, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.24 | 2.97M |
| November 26, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.26 | 8.51M |
| November 25, 2025 | 3.34 | 3.35 | 3.35 | 3.35 | 3.34 | 10.84M |
| November 24, 2025 | 3.58 | 3.47 | 3.47 | 3.58 | 3.46 | 8.51M |
| November 21, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.54 | 30.82M |
| November 20, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.28 | 12.41M |
| November 19, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.44 | 18.69M |
| November 18, 2025 | 3.35 | 3.42 | 3.42 | 3.45 | 3.35 | 16.03M |
| November 17, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.25 | 7M |
| November 14, 2025 | 3.3 | 3.34 | 3.34 | 3.35 | 3.3 | 11.08M |
| November 13, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.16 | 4.07M |
| November 12, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.13 | 3.19M |
| November 11, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.15 | 4.62M |
| November 10, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.21 | 10.55M |
| November 07, 2025 | 3.25 | 3.26 | 3.26 | 3.29 | 3.25 | 10.55M |
| November 06, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.16 | 6.08M |
| November 05, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.21 | 13.03M |
| November 04, 2025 | 3.1 | 3.16 | 3.16 | 3.17 | 3.1 | 8.36M |
| November 03, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.08 | 3.52M |
| October 31, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.05 | 5.31M |
| October 30, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.01 | 9.54M |
| October 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 5.03M |
| October 27, 2025 | 3.22 | 3.16 | 3.16 | 3.22 | 3.15 | 10.69M |
| October 24, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.26 | 5.21M |
| October 23, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.33 | 4.07M |
| October 22, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.27 | 4.97M |
| October 21, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.27 | 7.78M |
| October 20, 2025 | 3.38 | 3.33 | 3.33 | 3.38 | 3.32 | 12.07M |
| October 17, 2025 | 3.35 | 3.51 | 3.51 | 3.52 | 3.35 | 21.07M |
| October 16, 2025 | 3.38 | 3.35 | 3.35 | 3.39 | 3.35 | 4.93M |
| October 15, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.39 | 7.28M |
| October 14, 2025 | 3.37 | 3.47 | 3.47 | 3.48 | 3.36 | 14.86M |
| October 13, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.39 | 15.38M |
| October 10, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.29 | 5.4M |
| October 09, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.29 | 4.47M |
| October 08, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.36 | 2.99M |
| October 03, 2025 | 3.37 | 3.34 | 3.34 | 3.37 | 3.34 | 4.94M |
| October 02, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.36 | 4.71M |
| September 30, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.43 | 5.06M |
| September 29, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.42 | 3.08M |
| September 26, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.46 | 4.73M |
