3.20
-0.03(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.14 | 1.1M |
| August 21, 2025 | 3.34 | 3.23 | 3.23 | 3.34 | 3.17 | 2.07M |
| August 20, 2025 | 3.5 | 3.34 | 3.34 | 3.5 | 3.3 | 205,443 |
| August 19, 2025 | 3.42 | 3.41 | 3.41 | 3.46 | 3.37 | 1.2M |
| August 18, 2025 | 3.34 | 3.39 | 3.39 | 3.43 | 3.34 | 550,825 |
| August 15, 2025 | 3.36 | 3.34 | 3.34 | 3.36 | 3.26 | 281,623 |
| August 14, 2025 | 3.28 | 3.3 | 3.3 | 3.38 | 3.25 | 409,749 |
| August 13, 2025 | 3.25 | 3.28 | 3.28 | 3.28 | 3.25 | 306,518 |
| August 12, 2025 | 3.25 | 3.28 | 3.28 | 3.28 | 3.21 | 261,906 |
| August 11, 2025 | 3.22 | 3.25 | 3.25 | 3.25 | 3.2 | 210,207 |
| August 08, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.23 | 79,484 |
| August 07, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.2 | 845,745 |
| August 06, 2025 | 3.24 | 3.23 | 3.23 | 3.29 | 3.2 | 232,990 |
| August 05, 2025 | 3.18 | 3.25 | 3.25 | 3.25 | 3.16 | 266,545 |
| August 04, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.12 | 470,049 |
| August 01, 2025 | 3.12 | 3.17 | 3.17 | 3.26 | 3.12 | 458,711 |
| July 31, 2025 | 3.14 | 3.13 | 3.13 | 3.19 | 3.08 | 1.1M |
| July 30, 2025 | 3.22 | 3.17 | 3.17 | 3.28 | 3.15 | 480,080 |
| July 29, 2025 | 3.2 | 3.26 | 3.26 | 3.29 | 3.18 | 208,943 |
| July 28, 2025 | 3.29 | 3.21 | 3.21 | 3.29 | 3.18 | 308,590 |
| July 25, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.26 | 385,158 |
| July 24, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.22 | 773,328 |
| July 23, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3.15 | 1.03M |
| July 22, 2025 | 3.09 | 3.15 | 3.15 | 3.16 | 3.07 | 1.52M |
| July 21, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.04 | 561,968 |
| July 18, 2025 | 3.05 | 3.09 | 3.09 | 3.09 | 3 | 783,954 |
| July 17, 2025 | 2.99 | 3.04 | 3.04 | 3.06 | 2.99 | 344,000 |
| July 16, 2025 | 3.15 | 2.98 | 2.98 | 3.15 | 2.87 | 3.8M |
| July 15, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3 | 322,500 |
| July 14, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.07 | 89,221 |
| July 11, 2025 | 3.11 | 3.03 | 3.03 | 3.12 | 3.03 | 809,724 |
| July 10, 2025 | 3 | 3.07 | 3.07 | 3.1 | 3 | 798,871 |
| July 09, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.99 | 197,722 |
| July 08, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.96 | 174,798 |
| July 07, 2025 | 2.93 | 2.97 | 2.97 | 3.03 | 2.93 | 546,944 |
| July 04, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.91 | 624,829 |
| July 03, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.91 | 331,430 |
| July 02, 2025 | 2.86 | 2.91 | 2.91 | 2.91 | 2.85 | 271,151 |
| June 30, 2025 | 2.84 | 2.85 | 2.85 | 2.87 | 2.82 | 176,476 |
| June 27, 2025 | 2.84 | 2.84 | 2.84 | 2.92 | 2.83 | 483,824 |
| June 26, 2025 | 2.82 | 2.81 | 2.81 | 2.82 | 2.8 | 298,513 |
| June 25, 2025 | 2.86 | 2.83 | 2.83 | 2.88 | 2.77 | 2.34M |
| June 24, 2025 | 2.91 | 2.9 | 2.8 | 2.92 | 2.89 | 255,545 |
| June 23, 2025 | 2.87 | 2.89 | 2.79 | 2.9 | 2.87 | 112,345 |
| June 20, 2025 | 2.98 | 2.89 | 2.89 | 2.98 | 2.88 | 155,302 |
| June 19, 2025 | 3.01 | 2.89 | 2.89 | 3.01 | 2.87 | 676,983 |
| June 18, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.92 | 131,303 |
| June 17, 2025 | 2.95 | 2.94 | 2.94 | 2.95 | 2.92 | 662,802 |
| June 16, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.91 | 663,452 |
| June 13, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.94 | 551,541 |
| June 12, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.93 | 796,050 |
| June 11, 2025 | 3.03 | 3 | 3 | 3.05 | 2.97 | 977,242 |
| June 10, 2025 | 2.97 | 2.98 | 2.98 | 3.04 | 2.97 | 727,102 |
| June 09, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.91 | 340,242 |
| June 06, 2025 | 2.89 | 2.95 | 2.95 | 2.96 | 2.89 | 283,014 |
| June 05, 2025 | 2.95 | 2.9 | 2.9 | 2.97 | 2.9 | 521,807 |
| June 04, 2025 | 2.93 | 2.97 | 2.97 | 2.97 | 2.93 | 199,832 |
| June 03, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.9 | 320,727 |
| June 02, 2025 | 2.9 | 2.93 | 2.93 | 2.95 | 2.83 | 560,832 |
| May 30, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.88 | 186,651 |