3.35
-0.05(-1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.38 | 3.35 | 3.35 | 3.45 | 3.33 | 298,000 |
| August 15, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.37 | 432,874 |
| August 14, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.36 | 186,000 |
| August 13, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.33 | 465,000 |
| August 12, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.37 | 368,000 |
| August 11, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.36 | 555,000 |
| August 08, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.38 | 61,000 |
| August 07, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.33 | 113,000 |
| August 06, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.36 | 127,000 |
| August 05, 2025 | 3.34 | 3.4 | 3.4 | 3.4 | 3.34 | 235,000 |
| August 04, 2025 | 3.32 | 3.34 | 3.34 | 3.34 | 3.32 | 13,000 |
| August 01, 2025 | 3.4 | 3.32 | 3.32 | 3.4 | 3.32 | 36,121 |
| July 31, 2025 | 3.4 | 3.34 | 3.34 | 3.4 | 3.3 | 120,000 |
| July 30, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.39 | 38,000 |
| July 29, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.34 | 45,000 |
| July 28, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.39 | 101,381 |
| July 25, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.39 | 134,000 |
| July 24, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.39 | 100,000 |
| July 23, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.39 | 430,242 |
| July 22, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.35 | 332,032 |
| July 21, 2025 | 3.33 | 3.35 | 3.35 | 3.39 | 3.33 | 95,000 |
| July 18, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.34 | 27,000 |
| July 17, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.36 | 133,783 |
| July 16, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.37 | 18,000 |
| July 15, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.34 | 138,000 |
| July 14, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.33 | 19,000 |
| July 11, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.3 | 189,000 |
| July 10, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.3 | 159,210 |
| July 09, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.29 | 130,000 |
| July 08, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.28 | 123,000 |
| July 07, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.26 | 77,000 |
| July 04, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.26 | 70,000 |
| July 03, 2025 | 3.26 | 3.31 | 3.31 | 3.31 | 3.25 | 578,597 |
| July 02, 2025 | 3.26 | 3.24 | 3.24 | 3.3 | 3.22 | 624,996 |
| June 30, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.18 | 291,000 |
| June 27, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.21 | 403,000 |
| June 26, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.18 | 80,000 |
| June 25, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.19 | 49,000 |
| June 24, 2025 | 3.19 | 3.21 | 3.21 | 3.24 | 3.17 | 288,000 |
| June 23, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.07 | 145,000 |
| June 20, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.11 | 31,000 |
| June 19, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.11 | 44,000 |
| June 18, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.13 | 80,000 |
| June 17, 2025 | 3.15 | 3.18 | 3.18 | 3.18 | 3.15 | 30,000 |
| June 16, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.14 | 81,000 |
| June 13, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 89,000 |
| June 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | 126,000 |
| June 11, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.17 | 138,000 |
| June 10, 2025 | 3.2 | 3.16 | 3.16 | 3.21 | 3.15 | 129,000 |
| June 09, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.14 | 51,000 |
| June 06, 2025 | 3.22 | 3.14 | 3.14 | 3.22 | 3.14 | 165,180 |
| June 05, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | 37,000 |
| June 04, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.17 | 143,000 |
| June 03, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| June 02, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.08 | 89,000 |
| May 30, 2025 | 3.25 | 3.2 | 3.2 | 3.3 | 3.15 | 129,000 |
| May 29, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.19 | 177,000 |
| May 28, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.13 | 80,000 |
| May 27, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.13 | 108,000 |
| May 26, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.11 | 315,000 |