3.27
+0.03(+0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.24 | 3.27 | 3.27 | 3.29 | 3.24 | 736,000 |
| August 21, 2025 | 3.24 | 3.24 | 3.24 | 3.32 | 3.24 | 446,000 |
| August 20, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.21 | 1.85M |
| August 19, 2025 | 3.28 | 3.26 | 3.26 | 3.33 | 3.25 | 1.05M |
| August 18, 2025 | 3.38 | 3.31 | 3.31 | 3.4 | 3.25 | 4.5M |
| August 15, 2025 | 3.33 | 3.29 | 3.29 | 3.4 | 3.27 | 2.86M |
| August 14, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.29 | 2.15M |
| August 13, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.29 | 4.37M |
| August 12, 2025 | 3.4 | 3.33 | 3.33 | 3.4 | 3.27 | 4.32M |
| August 11, 2025 | 3.62 | 3.39 | 3.39 | 3.63 | 3.33 | 6M |
| August 08, 2025 | 3.54 | 3.49 | 3.49 | 3.59 | 3.43 | 2.8M |
| August 07, 2025 | 3.5 | 3.59 | 3.59 | 3.6 | 3.49 | 2.83M |
| August 06, 2025 | 3.33 | 3.5 | 3.5 | 3.55 | 3.33 | 5.86M |
| August 05, 2025 | 3.2 | 3.33 | 3.33 | 3.34 | 3.2 | 1.82M |
| August 04, 2025 | 3.23 | 3.2 | 3.2 | 3.23 | 3.14 | 2.19M |
| August 01, 2025 | 3.22 | 3.23 | 3.23 | 3.32 | 3.22 | 2.5M |
| July 31, 2025 | 3.23 | 3.22 | 3.22 | 3.27 | 3.19 | 792,000 |
| July 30, 2025 | 3.3 | 3.23 | 3.23 | 3.33 | 3.23 | 679,003 |
| July 29, 2025 | 3.21 | 3.28 | 3.28 | 3.28 | 3.21 | 410,000 |
| July 28, 2025 | 3.19 | 3.28 | 3.28 | 3.37 | 3.19 | 1.25M |
| July 25, 2025 | 3.17 | 3.19 | 3.19 | 3.3 | 3.12 | 965,954 |
| July 24, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.18 | 490,563 |
| July 23, 2025 | 3.15 | 3.17 | 3.17 | 3.2 | 3.15 | 1.48M |
| July 22, 2025 | 3.2 | 3.15 | 3.15 | 3.21 | 3.1 | 3.75M |
| July 21, 2025 | 3.22 | 3.21 | 3.21 | 3.25 | 3.02 | 4.38M |
| July 18, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.16 | 2.39M |
| July 17, 2025 | 3.29 | 3.25 | 3.25 | 3.3 | 3.24 | 1.62M |
| July 16, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.28 | 1.61M |
| July 15, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.31 | 258,000 |
| July 14, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.3 | 1.78M |
| July 11, 2025 | 3.31 | 3.3 | 3.3 | 3.34 | 3.3 | 941,311 |
| July 10, 2025 | 3.35 | 3.31 | 3.31 | 3.38 | 3.3 | 1.31M |
| July 09, 2025 | 3.26 | 3.35 | 3.35 | 3.42 | 3.26 | 11.25M |
| July 08, 2025 | 3.2 | 3.23 | 3.23 | 3.26 | 3.2 | 1.51M |
| July 07, 2025 | 3.21 | 3.25 | 3.25 | 3.33 | 3.19 | 2.26M |
| July 04, 2025 | 3.25 | 3.25 | 3.25 | 3.34 | 3.21 | 2.8M |
| July 03, 2025 | 3.32 | 3.26 | 3.26 | 3.42 | 3.24 | 13.12M |
| July 02, 2025 | 2.87 | 3.32 | 3.32 | 3.33 | 2.87 | 10.87M |
| June 30, 2025 | 2.68 | 2.83 | 2.83 | 2.88 | 2.67 | 11.14M |
| June 27, 2025 | 2.7 | 2.66 | 2.66 | 2.72 | 2.66 | 12.39M |
| June 26, 2025 | 2.74 | 2.69 | 2.69 | 2.76 | 2.68 | 4.23M |
| June 25, 2025 | 2.76 | 2.77 | 2.77 | 2.83 | 2.76 | 4.76M |
| June 24, 2025 | 2.81 | 2.76 | 2.76 | 2.82 | 2.75 | 1.79M |
| June 23, 2025 | 2.78 | 2.78 | 2.78 | 2.8 | 2.78 | 1.47M |
| June 20, 2025 | 2.81 | 2.8 | 2.8 | 2.85 | 2.78 | 1.71M |
| June 19, 2025 | 2.82 | 2.8 | 2.8 | 2.86 | 2.79 | 1.8M |
| June 18, 2025 | 2.82 | 2.8 | 2.8 | 2.85 | 2.8 | 1.2M |
| June 17, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.82 | 100,000 |
| June 16, 2025 | 2.82 | 2.83 | 2.83 | 2.87 | 2.82 | 948,000 |
| June 13, 2025 | 2.86 | 2.82 | 2.82 | 2.87 | 2.77 | 883,773 |
| June 12, 2025 | 2.83 | 2.84 | 2.84 | 2.88 | 2.82 | 826,000 |
| June 11, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.81 | 1.72M |
| June 10, 2025 | 2.72 | 2.86 | 2.86 | 2.9 | 2.71 | 2.84M |
| June 09, 2025 | 2.7 | 2.7 | 2.7 | 2.73 | 2.7 | 1.31M |
| June 06, 2025 | 2.72 | 2.7 | 2.7 | 2.72 | 2.69 | 1.28M |
| June 05, 2025 | 2.71 | 2.7 | 2.7 | 2.73 | 2.68 | 1.04M |
| June 04, 2025 | 2.63 | 2.72 | 2.72 | 2.75 | 2.63 | 3.74M |
| June 03, 2025 | 2.61 | 2.6 | 2.6 | 2.63 | 2.6 | 358,000 |
| June 02, 2025 | 2.65 | 2.61 | 2.61 | 2.65 | 2.6 | 544,000 |
| May 30, 2025 | 2.6 | 2.61 | 2.61 | 2.63 | 2.59 | 584,000 |