3.42
+0.05(+1.48%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.29 | 3.37 | 3.37 | 3.38 | 3.29 | 1.18M |
September 04, 2025 | 3.41 | 3.3 | 3.3 | 3.41 | 3.25 | 3.84M |
September 03, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.37 | 2.07M |
September 02, 2025 | 3.5 | 3.41 | 3.41 | 3.53 | 3.39 | 1.58M |
September 01, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.45 | 2.67M |
August 29, 2025 | 3.74 | 3.54 | 3.54 | 3.74 | 3.52 | 2.76M |
August 28, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.64 | 3.15M |
August 27, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.71 | 4.26M |
August 26, 2025 | 3.74 | 3.82 | 3.82 | 3.85 | 3.68 | 3.93M |
August 25, 2025 | 3.79 | 3.88 | 3.88 | 3.99 | 3.79 | 5.15M |
August 22, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.67 | 2.55M |
August 21, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.61 | 3.29M |
August 20, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.61 | 3.18M |
August 19, 2025 | 3.82 | 3.74 | 3.74 | 3.84 | 3.7 | 2.72M |
August 18, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.76 | 1.46M |
August 15, 2025 | 3.81 | 3.8 | 3.8 | 3.84 | 3.7 | 1.88M |
August 14, 2025 | 3.75 | 3.78 | 3.78 | 3.84 | 3.72 | 2.75M |
August 13, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.65 | 4.53M |
August 12, 2025 | 3.78 | 3.72 | 3.72 | 3.79 | 3.69 | 2.24M |
August 11, 2025 | 3.78 | 3.74 | 3.74 | 3.84 | 3.73 | 2.65M |
August 08, 2025 | 3.83 | 3.72 | 3.72 | 3.83 | 3.71 | 2.17M |
August 07, 2025 | 3.76 | 3.81 | 3.81 | 3.83 | 3.69 | 2.89M |
August 06, 2025 | 3.66 | 3.75 | 3.75 | 3.77 | 3.66 | 2.3M |
August 05, 2025 | 3.6 | 3.71 | 3.71 | 3.71 | 3.6 | 3.19M |
August 04, 2025 | 3.69 | 3.62 | 3.62 | 3.69 | 3.58 | 1.95M |
August 01, 2025 | 3.79 | 3.67 | 3.67 | 3.81 | 3.67 | 1.79M |
July 31, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.65 | 13.62M |
July 30, 2025 | 3.96 | 3.83 | 3.83 | 3.96 | 3.79 | 2.51M |
July 29, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.86 | 2.03M |
July 28, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.9 | 2.26M |
July 25, 2025 | 4.03 | 3.95 | 3.95 | 4.03 | 3.9 | 2.02M |
July 24, 2025 | 3.97 | 3.97 | 3.97 | 4.09 | 3.92 | 3.39M |
July 23, 2025 | 3.87 | 3.94 | 3.94 | 4.28 | 3.87 | 6.81M |
July 22, 2025 | 3.77 | 3.86 | 3.86 | 3.88 | 3.71 | 3.89M |
July 21, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.66 | 3.4M |
July 18, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.72 | 1.36M |
July 17, 2025 | 3.87 | 3.78 | 3.78 | 3.91 | 3.73 | 2.53M |
July 16, 2025 | 3.89 | 3.86 | 3.86 | 3.95 | 3.77 | 2.93M |
July 15, 2025 | 3.74 | 3.87 | 3.87 | 3.87 | 3.69 | 6.51M |
July 14, 2025 | 3.52 | 3.72 | 3.72 | 3.72 | 3.52 | 7.46M |
July 11, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.45 | 5.14M |
July 10, 2025 | 3.39 | 3.49 | 3.49 | 3.53 | 3.34 | 8.66M |
July 09, 2025 | 3.4 | 3.36 | 3.36 | 3.42 | 3.34 | 1.94M |
July 08, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.31 | 2.18M |
July 07, 2025 | 3.3 | 3.34 | 3.34 | 3.41 | 3.29 | 2.93M |
July 04, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.25 | 1.42M |
July 03, 2025 | 3.37 | 3.35 | 3.35 | 3.43 | 3.3 | 2.38M |
July 02, 2025 | 3.34 | 3.34 | 3.34 | 3.37 | 3.29 | 2.36M |
June 30, 2025 | 3.26 | 3.32 | 3.32 | 3.33 | 3.21 | 2.46M |
June 27, 2025 | 3.27 | 3.25 | 3.25 | 3.3 | 3.21 | 3.4M |
June 26, 2025 | 3.28 | 3.25 | 3.25 | 3.28 | 3.16 | 1.72M |
June 25, 2025 | 3.14 | 3.28 | 3.28 | 3.28 | 3.14 | 2.42M |
June 24, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.05 | 8.69M |
June 23, 2025 | 3.13 | 3.12 | 3.12 | 3.13 | 3.07 | 642,100 |
June 20, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.07 | 2.72M |
June 19, 2025 | 3.15 | 3.09 | 3.09 | 3.15 | 3.04 | 1.3M |
June 18, 2025 | 3.26 | 3.14 | 3.14 | 3.26 | 3.11 | 1.82M |
June 17, 2025 | 3.33 | 3.25 | 3.25 | 3.33 | 3.22 | 1.58M |
June 16, 2025 | 3.35 | 3.31 | 3.31 | 3.39 | 3.3 | 1.54M |
June 13, 2025 | 3.44 | 3.33 | 3.33 | 3.44 | 3.31 | 2.24M |