3.46
+0.01(+0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.41 | 3.46 | 3.46 | 3.51 | 3.35 | 17.42M |
| November 06, 2025 | 3.33 | 3.45 | 3.45 | 3.51 | 3.33 | 22.23M |
| November 05, 2025 | 3.3 | 3.34 | 3.34 | 3.4 | 3.18 | 30.89M |
| November 04, 2025 | 3.43 | 3.32 | 3.32 | 3.55 | 3.3 | 23.89M |
| November 03, 2025 | 3.24 | 3.47 | 3.47 | 3.61 | 3.24 | 58.46M |
| October 31, 2025 | 3.08 | 3.24 | 3.24 | 3.37 | 3.05 | 41.41M |
| October 30, 2025 | 3.09 | 3.06 | 3.06 | 3.16 | 3.03 | 11.4M |
| October 28, 2025 | 3.01 | 3.09 | 3.09 | 3.16 | 2.97 | 20.07M |
| October 27, 2025 | 2.97 | 2.96 | 2.96 | 3.03 | 2.93 | 20.07M |
| October 26, 2025 | 2.97 | 2.96 | 2.96 | 3.03 | 2.93 | 11.47M |
| October 24, 2025 | 3.03 | 2.98 | 2.98 | 3.04 | 2.92 | 13.07M |
| October 23, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 2.96 | 12.59M |
| October 22, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 3.04 | 11.78M |
| October 21, 2025 | 3.07 | 3.13 | 3.13 | 3.19 | 3.07 | 12.42M |
| October 20, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 2.98 | 25.29M |
| October 17, 2025 | 3.27 | 2.98 | 2.98 | 3.3 | 2.95 | 32.21M |
| October 16, 2025 | 3.15 | 3.29 | 3.29 | 3.38 | 3.1 | 28.21M |
| October 15, 2025 | 3.03 | 3.13 | 3.13 | 3.18 | 3.03 | 17.5M |
| October 14, 2025 | 3.17 | 3.03 | 3.03 | 3.19 | 3.02 | 19.95M |
| October 13, 2025 | 3.02 | 3.17 | 3.17 | 3.2 | 2.92 | 28.29M |
| October 10, 2025 | 3.07 | 3.04 | 3.04 | 3.16 | 3 | 19.79M |
| October 09, 2025 | 3.18 | 3.1 | 3.1 | 3.27 | 3.04 | 27.15M |
| October 08, 2025 | 3.02 | 3.09 | 3.09 | 3.11 | 2.93 | 4.99M |
| October 06, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 2.99 | 4.14M |
| October 03, 2025 | 3.14 | 3.06 | 3.06 | 3.23 | 3.03 | 3.37M |
| October 02, 2025 | 3.3 | 3.17 | 3.17 | 3.33 | 3.12 | 11.89M |
| September 30, 2025 | 3.02 | 3.3 | 3.3 | 3.38 | 3 | 61.25M |
| September 29, 2025 | 2.78 | 3.02 | 3.02 | 3.06 | 2.78 | 46.13M |
| September 26, 2025 | 2.79 | 2.8 | 2.8 | 2.83 | 2.77 | 22.85M |
| September 25, 2025 | 2.85 | 2.82 | 2.82 | 2.86 | 2.79 | 23.19M |
| September 24, 2025 | 2.92 | 2.84 | 2.84 | 2.92 | 2.83 | 24.66M |
| September 23, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.82 | 21.02M |
| September 22, 2025 | 3.04 | 2.89 | 2.89 | 3.04 | 2.83 | 53.3M |
| September 19, 2025 | 3.08 | 3.03 | 3.03 | 3.1 | 3 | 18.18M |
| September 18, 2025 | 3.15 | 3.08 | 3.08 | 3.17 | 3.01 | 35.9M |
| September 17, 2025 | 3.39 | 3.16 | 3.16 | 3.39 | 3.13 | 42.82M |
| September 16, 2025 | 3.26 | 3.33 | 3.33 | 3.34 | 3.22 | 19.24M |
| September 15, 2025 | 3.33 | 3.26 | 3.26 | 3.34 | 3.2 | 26.82M |
| September 12, 2025 | 3.36 | 3.33 | 3.33 | 3.45 | 3.28 | 17.22M |
| September 11, 2025 | 3.43 | 3.36 | 3.36 | 3.5 | 3.3 | 14.46M |
| September 10, 2025 | 3.4 | 3.42 | 3.42 | 3.52 | 3.4 | 10.27M |
| September 09, 2025 | 3.61 | 3.41 | 3.41 | 3.64 | 3.39 | 22.32M |
| September 08, 2025 | 3.45 | 3.52 | 3.52 | 3.65 | 3.33 | 57.93M |
| September 05, 2025 | 3.32 | 3.45 | 3.45 | 3.49 | 3.27 | 43.88M |
| September 04, 2025 | 3.23 | 3.25 | 3.25 | 3.3 | 3.2 | 35.83M |
| September 03, 2025 | 3.34 | 3.22 | 3.22 | 3.38 | 3.17 | 38.14M |
| September 02, 2025 | 3.5 | 3.34 | 3.34 | 3.6 | 3.3 | 275.65M |
| September 01, 2025 | 3.85 | 3.75 | 3.75 | 3.98 | 3.72 | 32.95M |
| August 29, 2025 | 3.92 | 3.88 | 3.88 | 4.03 | 3.86 | 14.43M |
| August 28, 2025 | 4.03 | 3.93 | 3.93 | 4.08 | 3.81 | 26.95M |
| August 27, 2025 | 4.29 | 4.03 | 4.03 | 4.31 | 4 | 17.59M |
| August 26, 2025 | 4.1 | 4.24 | 4.24 | 4.28 | 4.1 | 13.92M |
| August 25, 2025 | 4.19 | 4.18 | 4.18 | 4.31 | 4.08 | 26.7M |
| August 22, 2025 | 4.34 | 4.28 | 4.28 | 4.34 | 4.23 | 11.83M |
| August 21, 2025 | 4.28 | 4.31 | 4.31 | 4.45 | 4.17 | 21.56M |
| August 20, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.18 | 12.71M |
| August 19, 2025 | 4.3 | 4.3 | 4.3 | 4.43 | 4.2 | 17.91M |
| August 18, 2025 | 4.34 | 4.34 | 4.34 | 4.4 | 4.23 | 26.14M |
| August 15, 2025 | 4.36 | 4.3 | 4.3 | 4.45 | 4.25 | 27.02M |
| August 14, 2025 | 4.45 | 4.41 | 4.41 | 4.55 | 4.25 | 31.15M |