3.08
+0.05(+1.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.01 | 3.08 | 3.08 | 3.1 | 3.01 | 7.09M |
| August 15, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 2.99 | 7.36M |
| August 14, 2025 | 3.04 | 3.02 | 3.02 | 3.07 | 2.99 | 5.61M |
| August 13, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3 | 6.13M |
| August 12, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.99 | 5.75M |
| August 11, 2025 | 2.99 | 3 | 3 | 3 | 2.96 | 4.45M |
| August 08, 2025 | 3.03 | 3 | 3 | 3.03 | 2.98 | 3.22M |
| August 07, 2025 | 3 | 3.03 | 3.03 | 3.04 | 3 | 3.17M |
| August 06, 2025 | 3.01 | 3 | 3 | 3.04 | 2.99 | 4.93M |
| August 05, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 2.98 | 4.46M |
| August 04, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.96 | 7.16M |
| August 01, 2025 | 3.05 | 3.03 | 3.03 | 3.1 | 3.02 | 8.4M |
| July 31, 2025 | 3.1 | 3.05 | 3.05 | 3.12 | 3.03 | 16.42M |
| July 30, 2025 | 3.12 | 3.17 | 3.17 | 3.21 | 3.08 | 9.24M |
| July 29, 2025 | 3.16 | 3.12 | 3.12 | 3.17 | 3.09 | 8.3M |
| July 28, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.14 | 9.6M |
| July 25, 2025 | 3.16 | 3.23 | 3.23 | 3.25 | 3.16 | 17.79M |
| July 24, 2025 | 3.09 | 3.16 | 3.16 | 3.21 | 3.08 | 23.13M |
| July 23, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.06 | 10.94M |
| July 22, 2025 | 3.06 | 3.11 | 3.11 | 3.11 | 3.03 | 5.83M |
| July 21, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 2.99 | 6.73M |
| July 18, 2025 | 2.98 | 3 | 3 | 3.04 | 2.98 | 5.7M |
| July 17, 2025 | 3 | 2.97 | 2.97 | 3 | 2.94 | 11.29M |
| July 16, 2025 | 3.03 | 3 | 3 | 3.03 | 2.97 | 7.42M |
| July 15, 2025 | 3.11 | 3.02 | 3.02 | 3.11 | 2.96 | 11.92M |
| July 14, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.08 | 6.71M |
| July 11, 2025 | 3.09 | 3.14 | 3.14 | 3.15 | 3.09 | 13.11M |
| July 10, 2025 | 3.07 | 3.08 | 3.08 | 3.08 | 3.01 | 7.81M |
| July 09, 2025 | 2.99 | 3.07 | 3.07 | 3.07 | 2.96 | 14.47M |
| July 08, 2025 | 3.01 | 3 | 3 | 3.04 | 2.95 | 10.16M |
| July 07, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.95 | 7.54M |
| July 04, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.94 | 4.58M |
| July 03, 2025 | 2.96 | 2.96 | 2.96 | 2.99 | 2.91 | 9.68M |
| July 02, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.95 | 8.56M |
| June 30, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.92 | 13.56M |
| June 27, 2025 | 2.9 | 2.93 | 2.93 | 3 | 2.9 | 12.91M |
| June 26, 2025 | 2.87 | 2.92 | 2.92 | 2.92 | 2.86 | 14.05M |
| June 25, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.85 | 6.09M |
| June 24, 2025 | 2.87 | 2.86 | 2.86 | 2.91 | 2.85 | 5.24M |
| June 23, 2025 | 2.82 | 2.87 | 2.87 | 2.89 | 2.8 | 6.58M |
| June 20, 2025 | 2.79 | 2.84 | 2.84 | 2.9 | 2.79 | 12.05M |
| June 19, 2025 | 2.84 | 2.8 | 2.8 | 2.86 | 2.76 | 8.12M |
| June 18, 2025 | 2.85 | 2.84 | 2.84 | 2.85 | 2.8 | 2.87M |
| June 17, 2025 | 2.83 | 2.84 | 2.84 | 2.85 | 2.81 | 3.25M |
| June 16, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.8 | 2.32M |
| June 13, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.78 | 7.71M |
| June 12, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.83 | 4.43M |
| June 11, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.82 | 7.24M |
| June 10, 2025 | 2.82 | 2.83 | 2.83 | 2.86 | 2.81 | 4.1M |
| June 09, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.8 | 6.71M |
| June 06, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.84 | 4.18M |
| June 05, 2025 | 2.86 | 2.86 | 2.86 | 2.91 | 2.84 | 4.96M |
| June 04, 2025 | 2.84 | 2.87 | 2.87 | 2.88 | 2.8 | 5.93M |
| June 03, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.78 | 4.72M |
| June 02, 2025 | 2.77 | 2.79 | 2.79 | 2.81 | 2.69 | 6.9M |
| May 30, 2025 | 2.84 | 2.78 | 2.78 | 2.86 | 2.78 | 6.34M |
| May 29, 2025 | 2.81 | 2.85 | 2.85 | 2.85 | 2.8 | 5.6M |
| May 28, 2025 | 2.8 | 2.81 | 2.81 | 2.88 | 2.79 | 19.33M |
| May 27, 2025 | 2.79 | 2.8 | 2.8 | 2.81 | 2.76 | 6M |
| May 26, 2025 | 2.79 | 2.79 | 2.79 | 2.83 | 2.78 | 5.06M |