3.44
+0.08(+2.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3.36 | 3.44 | 3.44 | 3.48 | 3.36 | 1.73M |
| October 02, 2025 | 3.36 | 3.36 | 3.36 | 3.38 | 3.36 | 415,560 |
| September 30, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.36 | 504,000 |
| September 29, 2025 | 3.38 | 3.38 | 3.38 | 3.41 | 3.36 | 500,223 |
| September 26, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.35 | 524,000 |
| September 25, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.34 | 1.4M |
| September 24, 2025 | 3.55 | 3.56 | 3.39 | 3.56 | 3.53 | 1.22M |
| September 23, 2025 | 3.55 | 3.56 | 3.39 | 3.56 | 3.51 | 1.53M |
| September 22, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.55 | 1.02M |
| September 19, 2025 | 3.57 | 3.58 | 3.58 | 3.58 | 3.55 | 677,000 |
| September 18, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.55 | 570,224 |
| September 17, 2025 | 3.55 | 3.56 | 3.56 | 3.58 | 3.54 | 1.18M |
| September 16, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.53 | 448,000 |
| September 15, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.53 | 556,000 |
| September 12, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.51 | 950,000 |
| September 11, 2025 | 3.52 | 3.52 | 3.52 | 3.53 | 3.5 | 382,000 |
| September 10, 2025 | 3.51 | 3.53 | 3.53 | 3.53 | 3.51 | 416,000 |
| September 09, 2025 | 3.53 | 3.54 | 3.54 | 3.54 | 3.52 | 395,902 |
| September 08, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.5 | 349,560 |
| September 05, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.5 | 265,000 |
| September 04, 2025 | 3.54 | 3.52 | 3.52 | 3.54 | 3.49 | 644,000 |
| September 03, 2025 | 3.49 | 3.53 | 3.53 | 3.53 | 3.49 | 1.19M |
| September 02, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.48 | 832,000 |
| September 01, 2025 | 3.49 | 3.48 | 3.48 | 3.49 | 3.47 | 612,000 |
| August 29, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.47 | 546,000 |
| August 28, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.46 | 414,000 |
| August 27, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.47 | 734,000 |
| August 26, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.46 | 730,000 |
| August 25, 2025 | 3.51 | 3.48 | 3.48 | 3.52 | 3.48 | 1.6M |
| August 22, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.46 | 1.44M |
| August 21, 2025 | 3.41 | 3.45 | 3.45 | 3.47 | 3.41 | 1.21M |
| August 20, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.39 | 410,000 |
| August 19, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.39 | 632,000 |
| August 18, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.4 | 921,977 |
| August 15, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.4 | 252,000 |
| August 14, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.4 | 522,000 |
| August 13, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.4 | 1.04M |
| August 12, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.41 | 284,000 |
| August 11, 2025 | 3.41 | 3.42 | 3.42 | 3.42 | 3.4 | 163,188 |
| August 08, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.4 | 640,000 |
| August 07, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.39 | 340,000 |
| August 06, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.37 | 434,000 |
| August 05, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.36 | 754,000 |
| August 04, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.36 | 467,920 |
| August 01, 2025 | 3.42 | 3.37 | 3.37 | 3.42 | 3.37 | 614,283 |
| July 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | 890,000 |
| July 30, 2025 | 3.39 | 3.41 | 3.41 | 3.42 | 3.38 | 548,000 |
| July 29, 2025 | 3.42 | 3.41 | 3.41 | 3.42 | 3.39 | 758,146 |
| July 28, 2025 | 3.41 | 3.42 | 3.42 | 3.45 | 3.41 | 664,000 |
| July 25, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.41 | 787,018 |
| July 24, 2025 | 3.38 | 3.42 | 3.42 | 3.45 | 3.38 | 1.54M |
| July 23, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.36 | 2.59M |
| July 22, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.35 | 2.95M |
| July 21, 2025 | 3.36 | 3.35 | 3.35 | 3.39 | 3.34 | 1.76M |
| July 18, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.34 | 3.31M |
| July 17, 2025 | 3.36 | 3.37 | 3.37 | 3.46 | 3.35 | 2.42M |
| July 16, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.35 | 2.06M |
| July 15, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.37 | 1.45M |
| July 14, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.38 | 1.23M |
| July 11, 2025 | 3.37 | 3.4 | 3.4 | 3.41 | 3.37 | 1.19M |