3.01
+0.01(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3 | 3.01 | 3.01 | 3.04 | 2.99 | 25.31M |
| October 02, 2025 | 2.97 | 3 | 3 | 3.01 | 2.94 | 26.88M |
| September 30, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.9 | 106.82M |
| September 29, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.9 | 81.19M |
| September 26, 2025 | 3.01 | 2.95 | 2.95 | 3.02 | 2.88 | 129.38M |
| September 25, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 2.95 | 166.66M |
| September 24, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 3 | 282.93M |
| September 23, 2025 | 2.89 | 3.04 | 3.04 | 3.08 | 2.89 | 230.53M |
| September 22, 2025 | 2.96 | 2.89 | 2.89 | 2.96 | 2.8 | 178.1M |
| September 19, 2025 | 2.76 | 2.9 | 2.9 | 2.92 | 2.71 | 212.14M |
| September 18, 2025 | 2.82 | 2.75 | 2.75 | 2.85 | 2.69 | 96.67M |
| September 17, 2025 | 2.77 | 2.8 | 2.8 | 2.82 | 2.76 | 93.15M |
| September 16, 2025 | 2.78 | 2.78 | 2.78 | 2.8 | 2.73 | 32.84M |
| September 15, 2025 | 2.83 | 2.79 | 2.79 | 2.85 | 2.75 | 59.89M |
| September 12, 2025 | 2.8 | 2.82 | 2.82 | 2.84 | 2.76 | 55.09M |
| September 11, 2025 | 2.84 | 2.79 | 2.79 | 2.84 | 2.79 | 54.25M |
| September 10, 2025 | 2.83 | 2.84 | 2.84 | 2.89 | 2.79 | 62.66M |
| September 09, 2025 | 2.86 | 2.82 | 2.82 | 2.87 | 2.75 | 68.4M |
| September 08, 2025 | 2.75 | 2.83 | 2.83 | 2.83 | 2.74 | 50.77M |
| September 05, 2025 | 2.77 | 2.78 | 2.78 | 2.8 | 2.74 | 24.43M |
| September 04, 2025 | 2.8 | 2.77 | 2.77 | 2.85 | 2.72 | 40.82M |
| September 03, 2025 | 2.84 | 2.81 | 2.81 | 2.87 | 2.78 | 33.19M |
| September 02, 2025 | 2.89 | 2.81 | 2.81 | 2.92 | 2.78 | 55.66M |
| September 01, 2025 | 2.9 | 2.89 | 2.89 | 2.94 | 2.86 | 71.33M |
| August 29, 2025 | 2.92 | 2.88 | 2.88 | 3 | 2.86 | 92.93M |
| August 28, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.83 | 49.47M |
| August 27, 2025 | 2.87 | 2.87 | 2.87 | 2.99 | 2.83 | 86.3M |
| August 26, 2025 | 2.97 | 2.88 | 2.88 | 2.98 | 2.85 | 87.55M |
| August 25, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.88 | 60.51M |
| August 22, 2025 | 2.81 | 2.91 | 2.91 | 2.92 | 2.8 | 133.88M |
| August 21, 2025 | 2.83 | 2.8 | 2.8 | 2.83 | 2.75 | 57.34M |
| August 20, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.75 | 62.66M |
| August 19, 2025 | 2.9 | 2.85 | 2.85 | 2.91 | 2.82 | 63.84M |
| August 18, 2025 | 2.9 | 2.87 | 2.87 | 2.99 | 2.86 | 83.78M |
| August 15, 2025 | 2.93 | 2.89 | 2.89 | 2.93 | 2.81 | 61.85M |
| August 14, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.89 | 69.62M |
| August 13, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.88 | 35.98M |
| August 12, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.87 | 33.21M |
| August 11, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.88 | 30.78M |
| August 08, 2025 | 2.88 | 2.95 | 2.95 | 2.97 | 2.81 | 70.8M |
| August 07, 2025 | 2.97 | 2.88 | 2.88 | 2.97 | 2.85 | 89.14M |
| August 06, 2025 | 3.02 | 2.97 | 2.97 | 3.06 | 2.92 | 105.22M |
| August 05, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.01 | 47.92M |
| August 04, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.01 | 55.64M |
| August 01, 2025 | 3.1 | 3.13 | 3.13 | 3.19 | 3.05 | 56.12M |
| July 31, 2025 | 3.23 | 3.14 | 3.14 | 3.23 | 3.11 | 76.98M |
| July 30, 2025 | 3.24 | 3.23 | 3.23 | 3.29 | 3.19 | 89.61M |
| July 29, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.09 | 145.85M |
| July 28, 2025 | 3.33 | 3.22 | 3.22 | 3.36 | 3.21 | 135.83M |
| July 25, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.23 | 91.83M |
| July 24, 2025 | 3.28 | 3.32 | 3.32 | 3.34 | 3.23 | 109.49M |
| July 23, 2025 | 3.33 | 3.27 | 3.27 | 3.36 | 3.21 | 135.19M |
| July 22, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3 | 258.66M |
| July 21, 2025 | 3.41 | 3.26 | 3.26 | 3.47 | 3.24 | 93.19M |
| July 18, 2025 | 3.25 | 3.41 | 3.41 | 3.45 | 3.24 | 184.66M |
| July 17, 2025 | 3.26 | 3.25 | 3.25 | 3.28 | 3.11 | 199.13M |
| July 16, 2025 | 3.31 | 3.22 | 3.22 | 3.38 | 3.2 | 149.78M |
| July 15, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.27 | 135.82M |
| July 14, 2025 | 3.21 | 3.28 | 3.28 | 3.32 | 3.14 | 172.06M |
| July 11, 2025 | 3.14 | 3.21 | 3.21 | 3.36 | 3.14 | 241.99M |