3.15
-0.02(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.14 | 301,200 |
| November 06, 2025 | 3.12 | 3.17 | 3.17 | 3.45 | 3.1 | 852,600 |
| November 05, 2025 | 3.3 | 3.15 | 3.15 | 3.33 | 3.05 | 1.72M |
| November 04, 2025 | 3.61 | 3.34 | 3.34 | 3.61 | 3.29 | 1.9M |
| November 03, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.54 | 1.53M |
| October 31, 2025 | 3.68 | 3.65 | 3.65 | 3.7 | 3.57 | 1.46M |
| October 30, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.6 | 752,000 |
| October 28, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.6 | 791,600 |
| October 27, 2025 | 3.66 | 3.65 | 3.65 | 3.77 | 3.62 | 1.19M |
| October 24, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.62 | 432,000 |
| October 23, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.51 | 929,919 |
| October 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | 776,000 |
| October 21, 2025 | 3.65 | 3.64 | 3.64 | 3.69 | 3.58 | 669,983 |
| October 20, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.55 | 1.02M |
| October 17, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.55 | 1.33M |
| October 16, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.58 | 1.35M |
| October 15, 2025 | 3.55 | 3.68 | 3.68 | 3.83 | 3.55 | 936,000 |
| October 14, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.41 | 1.92M |
| October 13, 2025 | 3.72 | 3.67 | 3.67 | 3.76 | 3.38 | 1.49M |
| October 10, 2025 | 3.84 | 3.72 | 3.72 | 3.84 | 3.66 | 1.54M |
| October 09, 2025 | 4.05 | 3.84 | 3.84 | 4.05 | 3.75 | 2.91M |
| October 08, 2025 | 3.94 | 4 | 4 | 4.15 | 3.92 | 3.92M |
| October 06, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.9 | 1.07M |
| October 03, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.8 | 1.09M |
| October 02, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.75 | 2.48M |
| September 30, 2025 | 3.85 | 3.92 | 3.92 | 3.97 | 3.8 | 2.36M |
| September 29, 2025 | 3.76 | 3.84 | 3.84 | 3.87 | 3.76 | 1.38M |
| September 26, 2025 | 3.72 | 3.76 | 3.76 | 3.78 | 3.72 | 656,000 |
| September 25, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.66 | 1.72M |
| September 24, 2025 | 3.71 | 3.72 | 3.72 | 3.77 | 3.66 | 839,449 |
| September 23, 2025 | 3.69 | 3.7 | 3.7 | 3.79 | 3.63 | 1.89M |
| September 22, 2025 | 3.73 | 3.77 | 3.77 | 3.83 | 3.63 | 2.01M |
| September 19, 2025 | 3.63 | 3.73 | 3.73 | 3.76 | 3.61 | 2M |
| September 18, 2025 | 3.65 | 3.61 | 3.61 | 3.69 | 3.6 | 1.18M |
| September 17, 2025 | 3.73 | 3.64 | 3.64 | 3.73 | 3.61 | 1.46M |
| September 16, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.64 | 1.9M |
| September 15, 2025 | 3.59 | 3.75 | 3.75 | 3.75 | 3.59 | 1.82M |
| September 12, 2025 | 3.74 | 3.64 | 3.64 | 3.82 | 3.61 | 3.4M |
| September 11, 2025 | 3.63 | 3.74 | 3.74 | 3.91 | 3.55 | 4.11M |
| September 10, 2025 | 3.55 | 3.6 | 3.6 | 3.78 | 3.55 | 4.15M |
| September 09, 2025 | 3.48 | 3.56 | 3.56 | 3.56 | 3.4 | 1.89M |
| September 08, 2025 | 3.59 | 3.43 | 3.43 | 3.6 | 3.4 | 1.09M |
| September 05, 2025 | 3.34 | 3.51 | 3.51 | 3.55 | 3.31 | 2.22M |
| September 04, 2025 | 3.55 | 3.31 | 3.31 | 3.55 | 3.24 | 1.6M |
| September 03, 2025 | 3.4 | 3.43 | 3.43 | 3.53 | 3.32 | 718,800 |
| September 02, 2025 | 3.46 | 3.37 | 3.37 | 3.5 | 3.34 | 1.94M |
| September 01, 2025 | 3.6 | 3.45 | 3.45 | 3.7 | 3.45 | 3.66M |
| August 29, 2025 | 3.5 | 3.62 | 3.62 | 3.84 | 3.5 | 4.23M |
| August 28, 2025 | 3.19 | 3.5 | 3.5 | 3.58 | 3.19 | 4.46M |
| August 27, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.19 | 890,000 |
| August 26, 2025 | 3.24 | 3.21 | 3.21 | 3.32 | 3.17 | 1.16M |
| August 25, 2025 | 3.2 | 3.24 | 3.24 | 3.26 | 3.16 | 700,000 |
| August 22, 2025 | 3.25 | 3.2 | 3.2 | 3.27 | 3.08 | 2.24M |
| August 21, 2025 | 3.28 | 3.25 | 3.25 | 3.34 | 3.19 | 1.26M |
| August 20, 2025 | 3.2 | 3.28 | 3.28 | 3.3 | 3.16 | 2.12M |
| August 19, 2025 | 3.17 | 3.28 | 3.28 | 3.34 | 3.04 | 2.63M |
| August 18, 2025 | 3.36 | 3.17 | 3.17 | 3.56 | 3.1 | 3.88M |
| August 15, 2025 | 3.53 | 3.39 | 3.39 | 3.53 | 3.34 | 1.81M |
| August 14, 2025 | 3.32 | 3.53 | 3.53 | 3.58 | 3.32 | 2.42M |
| August 13, 2025 | 3.44 | 3.39 | 3.39 | 3.5 | 3.29 | 1.62M |