3.43
+0.05(+1.48%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 3.36 | 3.43 | 3.43 | 3.43 | 3.36 | 1.09M |
September 26, 2025 | 3.4 | 3.38 | 3.38 | 3.44 | 3.38 | 593,600 |
September 25, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 772,200 |
September 24, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.42 | 4.06M |
September 23, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.44 | 832,500 |
September 22, 2025 | 3.53 | 3.51 | 3.51 | 3.64 | 3.48 | 3.4M |
September 19, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.46 | 1.05M |
September 18, 2025 | 3.48 | 3.53 | 3.53 | 3.53 | 3.43 | 1.28M |
September 17, 2025 | 3.46 | 3.51 | 3.51 | 3.55 | 3.44 | 1.93M |
September 16, 2025 | 3.5 | 3.47 | 3.47 | 3.54 | 3.45 | 804,800 |
September 15, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.5 | 966,800 |
September 12, 2025 | 3.63 | 3.58 | 3.58 | 3.63 | 3.58 | 579,500 |
September 11, 2025 | 3.62 | 3.57 | 3.57 | 3.62 | 3.53 | 1.08M |
September 10, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.56 | 629,434 |
September 09, 2025 | 3.65 | 3.56 | 3.56 | 3.65 | 3.54 | 1.35M |
September 08, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 559,500 |
September 05, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.58 | 948,000 |
September 04, 2025 | 3.71 | 3.59 | 3.59 | 3.72 | 3.56 | 924,600 |
September 03, 2025 | 3.69 | 3.66 | 3.66 | 3.73 | 3.62 | 675,400 |
September 02, 2025 | 3.82 | 3.68 | 3.68 | 3.82 | 3.65 | 1.51M |
September 01, 2025 | 3.83 | 3.77 | 3.77 | 3.83 | 3.76 | 1.06M |
August 29, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.75 | 1.48M |
August 28, 2025 | 4.05 | 3.8 | 3.8 | 4.05 | 3.7 | 5.49M |
August 27, 2025 | 4.31 | 4.19 | 4.19 | 4.32 | 4.19 | 1.93M |
August 26, 2025 | 4.29 | 4.23 | 4.23 | 4.35 | 4.23 | 1.13M |
August 25, 2025 | 4.19 | 4.33 | 4.33 | 4.34 | 4.19 | 2.07M |
August 22, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.1 | 630,700 |
August 21, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.1 | 740,961 |
August 20, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.12 | 1.08M |
August 19, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.18 | 1.24M |
August 18, 2025 | 4.18 | 4.25 | 4.25 | 4.32 | 4.12 | 3.06M |
August 15, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.1 | 668,595 |
August 14, 2025 | 4.11 | 4.1 | 4.1 | 4.2 | 4.08 | 1.13M |
August 13, 2025 | 4.05 | 4.11 | 4.11 | 4.18 | 4.05 | 1.8M |
August 12, 2025 | 4.09 | 4.05 | 4.05 | 4.21 | 4.03 | 1.46M |
August 11, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.1 | 677,300 |
August 08, 2025 | 4.18 | 4.2 | 4.2 | 4.26 | 4.16 | 698,043 |
August 07, 2025 | 4.39 | 4.21 | 4.21 | 4.39 | 4.17 | 2.49M |
August 06, 2025 | 4.2 | 4.32 | 4.32 | 4.4 | 4.17 | 3.7M |
August 05, 2025 | 4 | 4.14 | 4.14 | 4.16 | 4 | 3.19M |
August 04, 2025 | 4.1 | 4.03 | 4.03 | 4.15 | 3.98 | 2M |
August 01, 2025 | 4.18 | 4.15 | 4.15 | 4.28 | 4.12 | 1.13M |
July 31, 2025 | 4.28 | 4.17 | 4.17 | 4.33 | 4.15 | 1.38M |
July 30, 2025 | 4.31 | 4.3 | 4.3 | 4.35 | 4.26 | 1.02M |
July 29, 2025 | 4.32 | 4.32 | 4.32 | 4.38 | 4.22 | 1.72M |
July 28, 2025 | 4.39 | 4.33 | 4.33 | 4.43 | 4.31 | 745,800 |
July 25, 2025 | 4.48 | 4.39 | 4.39 | 4.5 | 4.33 | 1.18M |
July 24, 2025 | 4.4 | 4.48 | 4.48 | 4.62 | 4.4 | 3.29M |
July 23, 2025 | 4.45 | 4.4 | 4.4 | 4.48 | 4.32 | 1.32M |
July 22, 2025 | 4.36 | 4.45 | 4.45 | 4.48 | 4.35 | 1.42M |
July 21, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.28 | 1.4M |
July 18, 2025 | 4.38 | 4.36 | 4.36 | 4.48 | 4.33 | 1.5M |
July 17, 2025 | 4.38 | 4.38 | 4.38 | 4.48 | 4.33 | 1.2M |
July 16, 2025 | 4.48 | 4.38 | 4.38 | 4.54 | 4.35 | 2.18M |
July 15, 2025 | 4.28 | 4.44 | 4.44 | 4.52 | 4.28 | 3.8M |
July 14, 2025 | 4.14 | 4.34 | 4.34 | 4.34 | 4.11 | 2.01M |
July 11, 2025 | 4.29 | 4.14 | 4.14 | 4.31 | 4.08 | 3.06M |
July 10, 2025 | 4.31 | 4.23 | 4.23 | 4.45 | 4.15 | 4.37M |
July 09, 2025 | 3.99 | 4.31 | 4.31 | 4.46 | 3.98 | 8.69M |
July 08, 2025 | 3.87 | 4.03 | 4.03 | 4.03 | 3.84 | 4.26M |