3.53
+0.03(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.37 | 1.16M |
| July 09, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.37 | 1.81M |
| July 08, 2025 | 3.37 | 3.41 | 3.41 | 3.41 | 3.36 | 2.9M |
| July 07, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.37 | 1.66M |
| July 04, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.38 | 4.14M |
| July 03, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.41 | 1.95M |
| July 02, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.41 | 2.54M |
| June 30, 2025 | 3.48 | 3.41 | 3.41 | 3.48 | 3.4 | 3.28M |
| June 27, 2025 | 3.47 | 3.48 | 3.48 | 3.53 | 3.45 | 2.03M |
| June 26, 2025 | 3.47 | 3.45 | 3.45 | 3.5 | 3.45 | 2.83M |
| June 25, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.46 | 1.82M |
| June 24, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.45 | 1.8M |
| June 23, 2025 | 3.44 | 3.43 | 3.43 | 3.47 | 3.36 | 3.33M |
| June 20, 2025 | 3.5 | 3.44 | 3.44 | 3.59 | 3.4 | 8.07M |
| June 19, 2025 | 3.76 | 3.7 | 3.7 | 3.77 | 3.67 | 588,000 |
| June 18, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.75 | 300,000 |
| June 17, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.76 | 710,192 |
| June 16, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.71 | 550,000 |
| June 13, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.7 | 1.15M |