3.18
-0.01(-0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.19 | 3.18 | 3.18 | 3.24 | 3.16 | 8.09M |
| August 15, 2025 | 2.98 | 3.19 | 3.19 | 3.2 | 2.93 | 38.98M |
| August 14, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.94 | 3.09M |
| August 13, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.93 | 9.26M |
| August 12, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.89 | 2.7M |
| August 11, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.87 | 5.26M |
| August 08, 2025 | 2.89 | 2.9 | 2.9 | 2.93 | 2.87 | 4.37M |
| August 07, 2025 | 2.83 | 2.92 | 2.92 | 2.94 | 2.82 | 14.16M |
| August 06, 2025 | 2.88 | 2.84 | 2.84 | 2.89 | 2.82 | 5.97M |
| August 05, 2025 | 2.81 | 2.89 | 2.89 | 2.93 | 2.81 | 15.15M |
| August 04, 2025 | 2.76 | 2.8 | 2.8 | 2.82 | 2.75 | 9.02M |
| August 01, 2025 | 2.82 | 2.78 | 2.78 | 2.83 | 2.76 | 9.93M |
| July 31, 2025 | 2.87 | 2.83 | 2.83 | 2.91 | 2.83 | 16.94M |
| July 30, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.86 | 20.9M |
| July 29, 2025 | 2.98 | 2.93 | 2.93 | 3 | 2.9 | 22.39M |
| July 28, 2025 | 3.09 | 2.99 | 2.99 | 3.12 | 2.97 | 18.94M |
| July 25, 2025 | 2.98 | 3.09 | 3.09 | 3.12 | 2.95 | 23.12M |
| July 24, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.91 | 13.33M |
| July 23, 2025 | 2.91 | 2.94 | 2.94 | 3.03 | 2.9 | 37.19M |
| July 22, 2025 | 2.91 | 2.87 | 2.87 | 2.94 | 2.85 | 40.5M |
| July 21, 2025 | 2.85 | 2.91 | 2.91 | 2.92 | 2.85 | 11.36M |
| July 18, 2025 | 2.94 | 2.86 | 2.86 | 2.97 | 2.84 | 25.28M |
| July 17, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.87 | 7.57M |
| July 16, 2025 | 2.9 | 2.89 | 2.89 | 2.95 | 2.86 | 9.81M |
| July 15, 2025 | 2.87 | 2.88 | 2.88 | 2.94 | 2.84 | 7.21M |
| July 14, 2025 | 2.91 | 2.9 | 2.9 | 2.94 | 2.87 | 9.49M |
| July 11, 2025 | 2.93 | 2.92 | 2.92 | 2.99 | 2.91 | 8.54M |
| July 10, 2025 | 2.98 | 2.92 | 2.92 | 3 | 2.91 | 18.23M |
| July 09, 2025 | 3.04 | 3 | 3 | 3.04 | 2.99 | 7.08M |
| July 08, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.01 | 4.59M |
| July 07, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.04 | 1.88M |
| July 04, 2025 | 3.11 | 3.06 | 3.06 | 3.13 | 3 | 9.31M |
| July 03, 2025 | 3.12 | 3.13 | 3.13 | 3.18 | 3.09 | 6.15M |
| July 02, 2025 | 3.21 | 3.13 | 3.13 | 3.25 | 3.1 | 12.31M |
| June 30, 2025 | 3.19 | 3.16 | 3.16 | 3.3 | 3.15 | 10.99M |
| June 27, 2025 | 3.2 | 3.21 | 3.21 | 3.28 | 3.17 | 9.95M |
| June 26, 2025 | 3.16 | 3.23 | 3.23 | 3.29 | 3.12 | 12.98M |
| June 25, 2025 | 3.08 | 3.13 | 3.13 | 3.16 | 3.08 | 8.18M |
| June 24, 2025 | 3.08 | 3.05 | 3.05 | 3.12 | 3.05 | 9.88M |
| June 23, 2025 | 3.05 | 3 | 3 | 3.05 | 2.87 | 12.94M |
| June 20, 2025 | 2.93 | 2.94 | 2.94 | 3.01 | 2.93 | 9.78M |
| June 19, 2025 | 3.05 | 2.93 | 2.93 | 3.12 | 2.9 | 20.96M |
| June 18, 2025 | 3.03 | 3.1 | 3.1 | 3.1 | 2.97 | 7.57M |
| June 17, 2025 | 3.04 | 3.03 | 3.03 | 3.16 | 3.01 | 8.54M |
| June 16, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 2.9 | 26.05M |
| June 13, 2025 | 3.07 | 3.04 | 3.04 | 3.14 | 2.95 | 32.42M |
| June 12, 2025 | 3.19 | 3.1 | 3.1 | 3.19 | 3.04 | 16.5M |
| June 11, 2025 | 3.06 | 3.19 | 3.19 | 3.19 | 3.06 | 18.71M |
| June 10, 2025 | 2.94 | 3.06 | 3.06 | 3.11 | 2.94 | 10.06M |
| June 09, 2025 | 2.94 | 2.94 | 2.94 | 3.04 | 2.92 | 16.11M |
| June 06, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.91 | 3.41M |
| June 05, 2025 | 2.95 | 2.94 | 2.94 | 3 | 2.92 | 5.82M |
| June 04, 2025 | 2.97 | 2.95 | 2.95 | 3 | 2.94 | 9.04M |
| June 03, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.94 | 7.88M |
| June 02, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.94 | 5.14M |
| May 30, 2025 | 2.95 | 3 | 3 | 3.02 | 2.95 | 7.13M |
| May 29, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 2.89 | 15.2M |
| May 28, 2025 | 2.95 | 3.04 | 3.04 | 3.05 | 2.92 | 21.5M |
| May 27, 2025 | 2.81 | 2.94 | 2.94 | 2.96 | 2.81 | 22.56M |
| May 26, 2025 | 2.73 | 2.81 | 2.81 | 2.81 | 2.73 | 24.51M |