3.50
+0.03(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.51 | 3.47 | 3.46 | 3.53 | 3.46 | 88,000 |
| January 12, 2026 | 3.39 | 3.53 | 3.53 | 3.53 | 3.38 | 91,000 |
| January 09, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| January 08, 2026 | 3.41 | 3.39 | 3.39 | 3.46 | 3.36 | 205,000 |
| January 07, 2026 | 3.45 | 3.44 | 3.44 | 3.45 | 3.44 | 44,000 |
| January 06, 2026 | 3.45 | 3.46 | 3.46 | 3.46 | 3.45 | 19,000 |
| January 05, 2026 | 3.47 | 3.5 | 3.5 | 3.5 | 3.46 | 45,000 |
| January 02, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 6,000 |
| December 31, 2025 | 3.43 | 3.54 | 3.54 | 3.56 | 3.43 | 47,000 |
| December 30, 2025 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | 97,000 |
| December 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | 14,000 |
| December 24, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.42 | 10,000 |
| December 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 10,000 |
| December 22, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.36 | 68,000 |
| December 19, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.4 | 3,000 |
| December 18, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 119,000 |
| December 17, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.39 | 43,000 |
| December 16, 2025 | 3.43 | 3.39 | 3.39 | 3.43 | 3.39 | 7.09M |
| December 15, 2025 | 3.37 | 3.43 | 3.43 | 3.44 | 3.36 | 74,000 |
| December 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0 |
| December 11, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.35 | 36,000 |
| December 10, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.4 | 1,000 |
| December 09, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.38 | 56,000 |
| December 08, 2025 | 3.4 | 3.4 | 3.4 | 3.44 | 3.4 | 32,000 |
| December 05, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.4 | 48,000 |
| December 04, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| December 03, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 8,000 |
| December 02, 2025 | 3.43 | 3.42 | 3.42 | 3.45 | 3.42 | 16,000 |
| December 01, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2,000 |
| November 28, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.46 | 58,000 |
| November 27, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.45 | 14,000 |
| November 26, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.41 | 44,000 |
| November 25, 2025 | 3.35 | 3.42 | 3.42 | 3.46 | 3.35 | 112,000 |
| November 24, 2025 | 3.37 | 3.38 | 3.38 | 3.38 | 3.37 | 41,000 |
| November 21, 2025 | 3.39 | 3.34 | 3.34 | 3.39 | 3.33 | 141,000 |
| November 20, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 128,000 |
| November 19, 2025 | 3.46 | 3.42 | 3.42 | 3.46 | 3.42 | 8,000 |
| November 18, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.45 | 111,000 |
| November 17, 2025 | 3.45 | 3.49 | 3.49 | 3.53 | 3.45 | 535,000 |
| November 14, 2025 | 3.45 | 3.42 | 3.42 | 3.55 | 3.4 | 391,000 |
| November 13, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.4 | 92,000 |
| November 12, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.37 | 181,000 |
| November 11, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.36 | 157,000 |
| November 10, 2025 | 3.41 | 3.36 | 3.36 | 3.41 | 3.35 | 289,000 |
| November 07, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.34 | 159,000 |
| November 06, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.33 | 390,000 |
| November 05, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.36 | 28,000 |
| November 04, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.38 | 30,000 |
| November 03, 2025 | 3.39 | 3.38 | 3.38 | 3.39 | 3.35 | 195,000 |
| October 31, 2025 | 3.4 | 3.39 | 3.39 | 3.43 | 3.39 | 203,000 |
| October 30, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.4 | 122,000 |
| October 28, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.4 | 79,000 |
| October 27, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.43 | 79,000 |
| October 26, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.43 | 23,000 |
| October 24, 2025 | 3.43 | 3.44 | 3.44 | 3.49 | 3.41 | 114,000 |
| October 23, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.4 | 141,000 |
| October 22, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.49 | 94,000 |
| October 21, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.46 | 90,000 |
| October 20, 2025 | 3.47 | 3.49 | 3.49 | 3.49 | 3.47 | 44,000 |
| October 17, 2025 | 3.48 | 3.46 | 3.46 | 3.48 | 3.43 | 40,700 |