3.69
+0.04(+1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.62 | 3.69 | 3.69 | 3.73 | 3.62 | 202,000 |
| September 11, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.55 | 184,000 |
| September 10, 2025 | 3.63 | 3.67 | 3.67 | 3.68 | 3.61 | 158,821 |
| September 09, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.55 | 164,422 |
| September 08, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.45 | 222,000 |
| September 05, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 156,000 |
| September 04, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.4 | 121,826 |
| September 03, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.42 | 155,550 |
| September 02, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.4 | 151,071 |
| September 01, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.4 | 131,000 |
| August 29, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.36 | 46,550 |
| August 28, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.36 | 131,000 |
| August 27, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 173,000 |
| August 26, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.36 | 307,201 |
| August 25, 2025 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 208,844 |
| August 22, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 65,000 |
| August 21, 2025 | 3.37 | 3.32 | 3.32 | 3.38 | 3.32 | 76,303 |
| August 20, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.32 | 156,000 |
| August 19, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.35 | 74,000 |
| August 18, 2025 | 3.31 | 3.38 | 3.38 | 3.38 | 3.31 | 118,579 |
| August 15, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.35 | 92,202 |
| August 14, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 59,000 |
| August 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 107,523 |
| August 12, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.36 | 169,000 |
| August 11, 2025 | 3.35 | 3.41 | 3.41 | 3.42 | 3.35 | 110,871 |
| August 08, 2025 | 3.4 | 3.35 | 3.35 | 3.41 | 3.35 | 217,110 |
| August 07, 2025 | 3.3 | 3.4 | 3.4 | 3.4 | 3.29 | 370,982 |
| August 06, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.25 | 53,000 |
| August 05, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.21 | 152,946 |
| August 04, 2025 | 3.27 | 3.28 | 3.28 | 3.28 | 3.24 | 70,000 |
| August 01, 2025 | 3.2 | 3.24 | 3.24 | 3.24 | 3.2 | 186,453 |
| July 31, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.19 | 178,000 |
| July 30, 2025 | 3.1 | 3.24 | 3.24 | 3.25 | 3.1 | 250,880 |
| July 29, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.06 | 93,000 |
| July 28, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3.06 | 158,660 |
| July 25, 2025 | 3.04 | 3.07 | 3.07 | 3.07 | 3.01 | 151,541 |
| July 24, 2025 | 3 | 2.97 | 2.97 | 3.04 | 2.97 | 166,770 |
| July 23, 2025 | 3 | 2.97 | 2.97 | 3.02 | 2.97 | 199,301 |
| July 22, 2025 | 3.01 | 3 | 3 | 3.02 | 2.96 | 137,306 |
| July 21, 2025 | 3 | 2.98 | 2.98 | 3 | 2.96 | 197,486 |
| July 18, 2025 | 2.97 | 2.96 | 2.96 | 3 | 2.95 | 95,522 |
| July 17, 2025 | 2.94 | 2.98 | 2.98 | 3 | 2.94 | 102,541 |
| July 16, 2025 | 3 | 2.97 | 2.97 | 3.01 | 2.95 | 193,740 |
| July 15, 2025 | 2.98 | 3 | 3 | 3 | 2.96 | 213,000 |
| July 14, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.94 | 215,503 |
| July 11, 2025 | 2.99 | 3 | 3 | 3 | 2.99 | 378,148 |
| July 10, 2025 | 2.95 | 2.99 | 2.99 | 2.99 | 2.91 | 88,000 |
| July 09, 2025 | 2.94 | 2.95 | 2.95 | 2.99 | 2.93 | 119,607 |
| July 08, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.95 | 129,404 |
| July 07, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.9 | 125,734 |
| July 04, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.95 | 54,770 |
| July 03, 2025 | 3 | 2.97 | 2.97 | 3.01 | 2.94 | 261,233 |
| July 02, 2025 | 2.97 | 3 | 3 | 3 | 2.97 | 43,743 |
| June 30, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.94 | 68,660 |
| June 27, 2025 | 3.01 | 3 | 3 | 3.02 | 2.99 | 116,651 |
| June 26, 2025 | 2.98 | 3 | 3 | 3 | 2.93 | 109,000 |
| June 25, 2025 | 2.9 | 2.98 | 2.98 | 2.98 | 2.88 | 182,088 |
| June 24, 2025 | 2.89 | 2.88 | 2.88 | 2.91 | 2.75 | 341,029 |
| June 23, 2025 | 2.89 | 2.89 | 2.89 | 2.93 | 2.86 | 93,770 |
| June 20, 2025 | 2.93 | 2.89 | 2.89 | 2.93 | 2.88 | 49,000 |