Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.56 | -0.33 | -8.48% | 3.81 | 3.811 | 3.52 | 491,643 |
| Jun 06 2024 | 3.89 | 0.11 | 2.91% | 3.78 | 3.89 | 3.71 | 141,672 |
| Jun 05 2024 | 3.78 | -0.18 | -4.55% | 3.92 | 3.95 | 3.60 | 371,166 |
| Jun 04 2024 | 3.96 | -0.04 | -1.00% | 3.99 | 4.08 | 3.91 | 187,483 |
| Jun 03 2024 | 4.00 | -0.02 | -0.50% | 4.12 | 4.35 | 3.92 | 445,656 |
| May 31 2024 | 4.02 | 0.29 | 7.77% | 3.66 | 4.25 | 3.66 | 682,375 |
| May 30 2024 | 3.73 | 0.06 | 1.63% | 3.70 | 3.76 | 3.65 | 105,006 |
| May 29 2024 | 3.67 | -0.12 | -3.17% | 3.72 | 3.8199 | 3.65 | 165,819 |
| May 28 2024 | 3.79 | -0.09 | -2.32% | 3.83 | 3.87 | 3.73 | 182,654 |
| May 24 2024 | 3.88 | 0.12 | 3.19% | 3.92 | 3.92 | 3.76 | 145,288 |
| May 23 2024 | 3.76 | -0.30 | -7.39% | 4.00 | 4.04 | 3.72 | 384,873 |
| May 22 2024 | 4.06 | 0.02 | 0.50% | 3.93 | 4.1591 | 3.93 | 273,973 |
| May 21 2024 | 4.04 | -0.09 | -2.18% | 4.07 | 4.17 | 3.91 | 369,629 |
| May 20 2024 | 4.13 | 0.05 | 1.23% | 4.10 | 4.60 | 4.02 | 665,811 |
| May 17 2024 | 4.08 | 0.28 | 7.37% | 4.16 | 4.85 | 3.86 | 2,665,215 |
| May 16 2024 | 3.80 | 0.03 | 0.80% | 3.73 | 3.85 | 3.6818 | 421,193 |
| May 15 2024 | 3.77 | -0.33 | -8.05% | 4.20 | 4.26 | 3.66 | 776,388 |
| May 14 2024 | 4.10 | 0.47 | 12.95% | 4.08 | 4.92 | 3.85 | 4,247,597 |
| May 13 2024 | 3.63 | 0.01 | 0.28% | 3.69 | 3.87 | 3.63 | 414,423 |
| May 10 2024 | 3.62 | 0.24 | 7.10% | 3.45 | 3.78 | 3.38 | 470,459 |
| May 09 2024 | 3.38 | -0.06 | -1.74% | 3.42 | 3.44 | 3.302 | 87,145 |
| May 08 2024 | 3.44 | 0.08 | 2.38% | 3.38 | 3.46 | 3.3201 | 97,693 |
| May 07 2024 | 3.36 | -0.24 | -6.67% | 3.52 | 3.5999 | 3.36 | 201,438 |
| May 06 2024 | 3.60 | -0.07 | -1.91% | 3.74 | 3.7599 | 3.56 | 174,314 |
| May 03 2024 | 3.67 | 0.11 | 3.09% | 3.50 | 3.82 | 3.50 | 328,862 |
| May 02 2024 | 3.56 | -0.08 | -2.20% | 3.58 | 3.6657 | 3.42 | 289,721 |
| May 01 2024 | 3.64 | 0.35 | 10.64% | 3.24 | 3.88 | 3.2101 | 1,167,822 |
| Apr 30 2024 | 3.29 | -0.08 | -2.37% | 3.30 | 3.36 | 3.15 | 112,451 |
| Apr 29 2024 | 3.37 | 0.13 | 4.01% | 3.21 | 3.42 | 3.21 | 185,739 |
| Apr 26 2024 | 3.24 | 0.01 | 0.31% | 3.26 | 3.31 | 3.20 | 128,897 |
| Apr 25 2024 | 3.23 | -0.13 | -3.87% | 3.23 | 3.27 | 3.11 | 148,183 |
| Apr 24 2024 | 3.36 | 0.24 | 7.69% | 3.12 | 3.47 | 3.11 | 586,281 |
| Apr 23 2024 | 3.12 | 0.04 | 1.30% | 3.05 | 3.16 | 3.045 | 150,217 |
| Apr 22 2024 | 3.08 | 0.00 | 0.00% | 3.06 | 3.10 | 3.01 | 152,493 |
| Apr 19 2024 | 3.08 | 0.00 | 0.00% | 3.04 | 3.08 | 3.00 | 204,140 |
| Apr 18 2024 | 3.08 | -0.12 | -3.75% | 3.20 | 3.2391 | 3.00 | 366,498 |
| Apr 17 2024 | 3.20 | -0.01 | -0.31% | 3.13 | 3.40 | 3.10 | 415,399 |
| Apr 16 2024 | 3.21 | 0.08 | 2.56% | 3.09 | 3.27 | 3.05 | 473,631 |
| Apr 15 2024 | 3.13 | -0.23 | -6.85% | 3.31 | 3.36 | 3.02 | 694,332 |
| Apr 12 2024 | 3.36 | 0.19 | 5.99% | 3.81 | 3.92 | 3.35 | 3,904,937 |
| Apr 11 2024 | 3.17 | 0.10 | 3.26% | 3.05 | 3.33 | 2.92 | 3,082,349 |
| Apr 10 2024 | 3.07 | 0.01 | 0.33% | 3.07 | 3.12 | 3.04 | 236,947 |
| Apr 09 2024 | 3.06 | 0.00 | 0.00% | 3.05 | 3.11 | 3.05 | 144,900 |
| Apr 08 2024 | 3.06 | -0.04 | -1.29% | 3.07 | 3.20 | 3.05 | 446,305 |
| Apr 05 2024 | 3.10 | 0.04 | 1.31% | 3.08 | 3.10 | 3.0001 | 383,248 |
| Apr 04 2024 | 3.06 | 0.00 | 0.00% | 3.10 | 3.15 | 3.02 | 263,186 |
| Apr 03 2024 | 3.06 | -0.14 | -4.38% | 3.22 | 3.22 | 3.01 | 353,827 |
| Apr 02 2024 | 3.20 | -0.11 | -3.32% | 3.31 | 3.3299 | 3.20 | 250,474 |
| Apr 01 2024 | 3.31 | -0.08 | -2.36% | 3.39 | 3.41 | 3.31 | 306,926 |
| Mar 28 2024 | 3.39 | -0.01 | -0.29% | 3.39 | 3.495 | 3.35 | 423,686 |
| Mar 27 2024 | 3.40 | -0.04 | -1.16% | 3.48 | 3.48 | 3.38 | 230,502 |
| Mar 26 2024 | 3.44 | -0.07 | -1.99% | 3.54 | 3.54 | 3.41 | 215,903 |
| Mar 25 2024 | 3.51 | 0.02 | 0.57% | 3.52 | 3.55 | 3.465 | 203,286 |
| Mar 22 2024 | 3.49 | -0.27 | -7.18% | 3.70 | 3.72 | 3.49 | 239,896 |
| Mar 21 2024 | 3.76 | 0.21 | 5.92% | 3.54 | 3.95 | 3.5299 | 767,901 |
| Mar 20 2024 | 3.55 | 0.09 | 2.60% | 3.45 | 3.55 | 3.44 | 140,172 |
| Mar 19 2024 | 3.46 | -0.04 | -1.14% | 3.50 | 3.50 | 3.42 | 223,946 |
| Mar 18 2024 | 3.50 | -0.06 | -1.69% | 3.59 | 3.59 | 3.45 | 171,796 |
| Mar 15 2024 | 3.56 | 0.03 | 0.85% | 3.53 | 3.5765 | 3.49 | 173,143 |
| Mar 14 2024 | 3.53 | -0.18 | -4.85% | 3.73 | 3.73 | 3.35 | 565,435 |
| Mar 13 2024 | 3.71 | 0.08 | 2.20% | 3.68 | 3.85 | 3.612 | 552,523 |
| Mar 12 2024 | 3.63 | -0.06 | -1.63% | 3.67 | 3.71 | 3.62 | 232,205 |
| Mar 11 2024 | 3.69 | 0.02 | 0.54% | 3.66 | 3.75 | 3.63 | 250,125 |
