3.79
-0.01(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 3.28 | 3.38 | 3.38 | 3.38 | 3.22 | 2.71M |
| June 11, 2025 | 3.23 | 3.27 | 3.27 | 3.27 | 3.22 | 1.21M |
| June 10, 2025 | 3.15 | 3.24 | 3.24 | 3.24 | 3.15 | 1.88M |
| June 09, 2025 | 3.32 | 3.14 | 3.14 | 3.32 | 3.12 | 1.27M |
| June 06, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.22 | 2.54M |
| June 05, 2025 | 3.09 | 3.25 | 3.25 | 3.25 | 3.09 | 1.92M |
| June 04, 2025 | 3.03 | 3.13 | 3.13 | 3.13 | 3.03 | 1.87M |
| June 03, 2025 | 3.02 | 3.06 | 3.06 | 3.06 | 2.97 | 1.95M |
| June 02, 2025 | 3.04 | 2.97 | 2.97 | 3.04 | 2.88 | 619,800 |
| May 30, 2025 | 2.96 | 3.04 | 3.04 | 3.06 | 2.96 | 4.19M |
| May 29, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.89 | 705,800 |
| May 28, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.88 | 509,800 |
| May 27, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.87 | 904,000 |
| May 26, 2025 | 2.9 | 2.91 | 2.91 | 2.92 | 2.89 | 462,200 |