3.49
+0.01(+0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.31 | 3.49 | 3.49 | 4.06 | 3.3 | 361,790 |
| October 16, 2025 | 3.35 | 3.49 | 3.49 | 3.49 | 3.3 | 339,488 |
| October 15, 2025 | 3.11 | 3.35 | 3.35 | 3.67 | 3.11 | 891,000 |
| October 14, 2025 | 4.15 | 3.78 | 3.78 | 4.15 | 3.69 | 363,600 |
| October 13, 2025 | 4.53 | 4.25 | 4.25 | 4.53 | 3.71 | 368,800 |
| October 10, 2025 | 4.8 | 4.35 | 4.35 | 4.8 | 4.19 | 318,600 |
| October 09, 2025 | 5.02 | 4.95 | 4.95 | 5.1 | 4.93 | 87,800 |
| October 08, 2025 | 5.04 | 5.16 | 5.16 | 5.36 | 5.04 | 85,400 |
| October 06, 2025 | 4.7 | 5.08 | 5.08 | 5.36 | 4.7 | 123,400 |
| October 03, 2025 | 5.01 | 4.67 | 4.67 | 5.5 | 4.49 | 1.34M |
| October 02, 2025 | 7.35 | 4.38 | 4.38 | 7.4 | 4.02 | 1.07M |
| September 30, 2025 | 5.16 | 7.42 | 7.42 | 10 | 5.16 | 508,740 |
| September 29, 2025 | 1.04 | 4.49 | 4.49 | 5.3 | 1.04 | 253,784 |
| September 26, 2025 | 1.19 | 1.12 | 1.12 | 1.19 | 1.1 | 2.55M |
| September 25, 2025 | 1.33 | 1.2 | 1.2 | 1.4 | 1.17 | 2.87M |
| September 24, 2025 | 1.44 | 1.33 | 1.33 | 1.47 | 1.3 | 2.05M |
| September 23, 2025 | 1.13 | 1.38 | 1.38 | 1.38 | 1.1 | 5.65M |
| September 22, 2025 | 1.16 | 1.13 | 1.13 | 1.27 | 1.1 | 1.32M |
| September 19, 2025 | 1.23 | 1.16 | 1.16 | 1.24 | 1.1 | 2.02M |
| September 18, 2025 | 1.39 | 1.23 | 1.23 | 1.55 | 1.18 | 5.12M |
| September 17, 2025 | 1.07 | 1.33 | 1.33 | 1.43 | 1.05 | 5.68M |
| September 16, 2025 | 1.59 | 1.05 | 1.05 | 1.6 | 0.3 | 7.89M |
| September 15, 2025 | 1.55 | 1.56 | 1.56 | 1.65 | 1.54 | 1.1M |
| September 12, 2025 | 1.6 | 1.58 | 1.58 | 1.68 | 1.55 | 2.75M |
| September 11, 2025 | 1.57 | 1.58 | 1.58 | 1.66 | 1.55 | 2.96M |
| September 10, 2025 | 1.65 | 1.57 | 1.57 | 1.65 | 1.53 | 1.88M |
| September 09, 2025 | 1.59 | 1.65 | 1.65 | 1.74 | 1.53 | 3.35M |
| September 08, 2025 | 1.3 | 1.61 | 1.61 | 1.66 | 1.3 | 4.32M |
| September 05, 2025 | 1.77 | 1.52 | 1.52 | 1.8 | 1.51 | 10.23M |
| September 04, 2025 | 1.38 | 1.83 | 1.83 | 1.85 | 1.38 | 12.13M |
| September 03, 2025 | 1.18 | 1.38 | 1.38 | 1.4 | 1.17 | 6.73M |
| September 02, 2025 | 1.19 | 1.16 | 1.16 | 1.22 | 1.03 | 6.08M |
| September 01, 2025 | 1.23 | 1.13 | 1.13 | 1.35 | 0.97 | 11.19M |
| August 29, 2025 | 0.77 | 1.07 | 1.07 | 1.15 | 0.77 | 15.95M |
| August 28, 2025 | 0.63 | 0.77 | 0.77 | 0.82 | 0.62 | 10.24M |
| August 27, 2025 | 0.6 | 0.61 | 0.61 | 0.64 | 0.59 | 3.68M |
| August 26, 2025 | 0.63 | 0.59 | 0.59 | 0.63 | 0.56 | 1.04M |
| August 25, 2025 | 0.51 | 0.58 | 0.58 | 0.6 | 0.51 | 2.71M |
| August 22, 2025 | 0.6 | 0.54 | 0.54 | 0.66 | 0.5 | 11.39M |
| August 21, 2025 | 0.47 | 0.61 | 0.61 | 0.62 | 0.46 | 8.93M |
| August 20, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.45 | 1.8M |
| August 19, 2025 | 0.47 | 0.49 | 0.49 | 0.49 | 0.47 | 1.83M |
| August 18, 2025 | 0.44 | 0.47 | 0.47 | 0.49 | 0.44 | 4.91M |
| August 15, 2025 | 0.43 | 0.44 | 0.44 | 0.44 | 0.4 | 7.87M |
| August 14, 2025 | 0.38 | 0.43 | 0.43 | 0.48 | 0.38 | 8.24M |
| August 13, 2025 | 0.37 | 0.38 | 0.38 | 0.38 | 0.37 | 726,000 |
| August 12, 2025 | 0.35 | 0.37 | 0.37 | 0.38 | 0.35 | 708,000 |
| August 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 320,000 |
| August 08, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 380,000 |
| August 07, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 84,440 |
| August 06, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 186,000 |
| August 05, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 206,000 |
| August 04, 2025 | 0.35 | 0.35 | 0.35 | 0.37 | 0.35 | 150,000 |
| August 01, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 952,000 |
| July 31, 2025 | 0.35 | 0.36 | 0.36 | 0.39 | 0.35 | 2.31M |
| July 30, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.35 | 324,000 |
| July 29, 2025 | 0.35 | 0.35 | 0.35 | 0.36 | 0.35 | 316,000 |
| July 28, 2025 | 0.36 | 0.35 | 0.35 | 0.37 | 0.35 | 412,650 |
| July 25, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.36 | 695,180 |
| July 24, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.36 | 1.4M |