3.31
-0.01(-0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.29 | 3.73M |
| August 15, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.25 | 2.39M |
| August 14, 2025 | 3.23 | 3.25 | 3.25 | 3.38 | 3.23 | 5.66M |
| August 13, 2025 | 3.22 | 3.26 | 3.26 | 3.3 | 3.2 | 6.34M |
| August 12, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.17 | 3.12M |
| August 11, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 1.8M |
| August 08, 2025 | 3.23 | 3.2 | 3.2 | 3.23 | 3.18 | 2.97M |
| August 07, 2025 | 3.11 | 3.22 | 3.22 | 3.22 | 3.11 | 4.04M |
| August 06, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.08 | 2.1M |
| August 05, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.06 | 2.16M |
| August 04, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.04 | 1.73M |
| August 01, 2025 | 3.09 | 3.07 | 3.07 | 3.15 | 3.06 | 3.32M |
| July 31, 2025 | 3.16 | 3.09 | 3.09 | 3.17 | 3.09 | 4.59M |
| July 30, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.12 | 9.11M |
| July 29, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.21 | 3.07M |
| July 28, 2025 | 3.29 | 3.27 | 3.27 | 3.37 | 3.25 | 3.69M |
| July 25, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.25 | 3.95M |
| July 24, 2025 | 3.31 | 3.33 | 3.33 | 3.36 | 3.31 | 4.91M |
| July 23, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.32 | 4.11M |
| July 22, 2025 | 3.27 | 3.38 | 3.38 | 3.38 | 3.26 | 6.82M |
| July 21, 2025 | 3.2 | 3.27 | 3.27 | 3.29 | 3.19 | 3.38M |
| July 18, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.18 | 2.78M |
| July 17, 2025 | 3.22 | 3.21 | 3.21 | 3.22 | 3.17 | 2.22M |
| July 16, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.19 | 3.72M |
| July 15, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.11 | 5.2M |
| July 14, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.12 | 2.96M |
| July 11, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.1 | 2.8M |
| July 10, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.05 | 3.49M |
| July 09, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.05 | 4.66M |
| July 08, 2025 | 3.06 | 3.08 | 3.08 | 3.09 | 3.01 | 4.77M |
| July 07, 2025 | 3.12 | 3.08 | 3.08 | 3.12 | 3.05 | 3.07M |
| July 04, 2025 | 3.12 | 3.12 | 3.12 | 3.16 | 3.1 | 3.81M |
| July 03, 2025 | 3.16 | 3.1 | 3.1 | 3.22 | 3.09 | 3.94M |
| July 02, 2025 | 3.07 | 3.11 | 3.11 | 3.16 | 3.03 | 7.43M |
| June 30, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.05 | 4.89M |
| June 27, 2025 | 3.12 | 3.08 | 3.08 | 3.12 | 3.08 | 3.5M |
| June 26, 2025 | 3.14 | 3.1 | 3.1 | 3.14 | 3.07 | 4.76M |
| June 25, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.05 | 4.44M |
| June 24, 2025 | 3.19 | 3.12 | 3.12 | 3.19 | 3.12 | 4.87M |
| June 23, 2025 | 3.11 | 3.15 | 3.15 | 3.16 | 3.08 | 4.91M |
| June 20, 2025 | 3.23 | 3.13 | 3.13 | 3.25 | 3.13 | 6.14M |
| June 19, 2025 | 3.33 | 3.23 | 3.23 | 3.33 | 3.19 | 4.53M |
| June 18, 2025 | 3.34 | 3.28 | 3.28 | 3.37 | 3.27 | 3.4M |
| June 17, 2025 | 3.29 | 3.28 | 3.28 | 3.32 | 3.25 | 2.43M |
| June 16, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.21 | 11.98M |
| June 13, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.24 | 4.96M |
| June 12, 2025 | 3.48 | 3.33 | 3.33 | 3.48 | 3.31 | 5.79M |
| June 11, 2025 | 3.46 | 3.47 | 3.47 | 3.58 | 3.39 | 11.69M |
| June 10, 2025 | 3.34 | 3.38 | 3.38 | 3.41 | 3.26 | 9.77M |
| June 09, 2025 | 3.04 | 3.33 | 3.33 | 3.45 | 3.04 | 40.1M |
| June 06, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3 | 3.82M |
| June 05, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3 | 4.42M |
| June 04, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.05 | 4.34M |
| June 03, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.04 | 5.34M |
| June 02, 2025 | 3.04 | 3.08 | 3.08 | 3.08 | 3 | 2.64M |
| May 30, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.06 | 3.13M |
| May 29, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.04 | 12.38M |
| May 28, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.04 | 2.78M |
| May 27, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.03 | 4.5M |
| May 26, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.03 | 5.93M |