3.86
-0.01(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.85 | 4,505 |
| September 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0 |
| September 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 6,000 |
| September 09, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.87 | 2,000 |
| September 08, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2,000 |
| September 04, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.94 | 28,260 |
| September 03, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 62,000 |
| September 02, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 28,000 |
| September 01, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| August 29, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 20,000 |
| August 28, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.94 | 46,000 |
| August 27, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 82,000 |
| August 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
| August 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2,000 |
| August 22, 2025 | 3.94 | 3.97 | 3.97 | 3.97 | 3.94 | 28,608 |
| August 21, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 14,000 |
| August 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 42,000 |
| August 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | 106,000 |
| August 18, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 60,000 |
| August 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 82,000 |
| August 14, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 126,630 |
| August 13, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 40,506 |
| August 12, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 6,000 |
| August 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 10,000 |
| August 08, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| August 07, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| August 06, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| August 05, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| August 04, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5,836 |
| August 01, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
| July 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 10,000 |
| July 30, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 16,000 |
| July 29, 2025 | 4 | 4 | 4 | 4 | 4 | 4,000 |
| July 28, 2025 | 4.05 | 4 | 4 | 4.05 | 4 | 10,000 |
| July 25, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| July 24, 2025 | 4 | 4.03 | 4.03 | 4.1 | 4 | 48,000 |
| July 23, 2025 | 3.97 | 4 | 4 | 4 | 3.96 | 44,828 |
| July 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8,000 |
| July 21, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 46,000 |
| July 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 12,000 |
| July 17, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.95 | 116,000 |
| July 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| July 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | 26,544 |
| July 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | 38,000 |
| July 11, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 48,000 |
| July 10, 2025 | 4 | 4 | 4 | 4 | 4 | 6,000 |
| July 09, 2025 | 4 | 4 | 4 | 4 | 4 | 38,000 |
| July 08, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.97 | 56,000 |
| July 07, 2025 | 3.93 | 4.11 | 4.11 | 4.11 | 3.93 | 6,000 |
| July 04, 2025 | 3.93 | 4 | 4 | 4 | 3.93 | 6,000 |
| July 03, 2025 | 3.92 | 4 | 4 | 4 | 3.92 | 50,000 |
| July 02, 2025 | 3.9 | 3.89 | 3.89 | 3.9 | 3.89 | 18,000 |
| June 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| June 27, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.81 | 12,000 |
| June 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0 |
| June 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0 |
| June 24, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 4,000 |
| June 23, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 40,000 |
| June 20, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.88 | 104,000 |
| June 19, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.9 | 66,000 |