3.04
+0.02(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.95 | 4.24M |
| September 04, 2025 | 3.02 | 2.96 | 2.96 | 3.05 | 2.94 | 8.31M |
| September 03, 2025 | 3.1 | 3.02 | 3.02 | 3.1 | 3 | 6.75M |
| September 02, 2025 | 3.26 | 3.09 | 3.09 | 3.26 | 3.06 | 5.92M |
| September 01, 2025 | 3.26 | 3.22 | 3.22 | 3.36 | 3.17 | 7.59M |
| August 29, 2025 | 3.36 | 3.23 | 3.23 | 3.36 | 3.19 | 9.02M |
| August 28, 2025 | 3.23 | 3.31 | 3.31 | 3.37 | 3.15 | 14.52M |
| August 27, 2025 | 3.23 | 3.2 | 3.2 | 3.27 | 3.17 | 7.72M |
| August 26, 2025 | 3.22 | 3.18 | 3.18 | 3.27 | 3.17 | 6.74M |
| August 25, 2025 | 3.15 | 3.21 | 3.21 | 3.29 | 3.13 | 12.67M |
| August 22, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.04 | 2.5M |
| August 21, 2025 | 3.1 | 3.05 | 3.05 | 3.11 | 3.04 | 1.99M |
| August 20, 2025 | 3.15 | 3.09 | 3.09 | 3.15 | 3.03 | 5.33M |
| August 19, 2025 | 3.16 | 3.15 | 3.15 | 3.21 | 3.13 | 5.54M |
| August 18, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.1 | 7.31M |
| August 15, 2025 | 2.99 | 3.08 | 3.08 | 3.1 | 2.99 | 3.97M |
| August 14, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3.02 | 1.17M |
| August 13, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3.02 | 1.23M |
| August 12, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 3.01 | 1.42M |
| August 11, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 2.98 | 3.47M |
| August 08, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.04 | 1.73M |
| August 07, 2025 | 3.08 | 3.11 | 3.11 | 3.15 | 3.07 | 3.45M |
| August 06, 2025 | 3.08 | 3.08 | 3.08 | 3.11 | 3.04 | 1.63M |
| August 05, 2025 | 3.02 | 3.06 | 3.06 | 3.08 | 3.02 | 1.58M |
| August 04, 2025 | 3.02 | 3 | 3 | 3.04 | 2.99 | 1.32M |
| August 01, 2025 | 3.06 | 3.02 | 3.02 | 3.09 | 3 | 3.06M |
| July 31, 2025 | 3 | 3.05 | 3.05 | 3.08 | 3 | 2.36M |
| July 30, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 2.12M |
| July 29, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3 | 866,200 |
| July 28, 2025 | 3.11 | 3.06 | 3.06 | 3.19 | 3.03 | 3.95M |
| July 25, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 1.66M |
| July 24, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.08 | 1.47M |
| July 23, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.06 | 1.39M |
| July 22, 2025 | 3.13 | 3.07 | 3.07 | 3.16 | 3.06 | 1.9M |
| July 21, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.08 | 2.31M |
| July 18, 2025 | 3.17 | 3.16 | 3.16 | 3.22 | 3.14 | 2.14M |
| July 17, 2025 | 3.17 | 3.19 | 3.19 | 3.22 | 3.13 | 5.23M |
| July 16, 2025 | 3.15 | 3.1 | 3.1 | 3.25 | 3.1 | 3.3M |
| July 15, 2025 | 3.11 | 3.15 | 3.15 | 3.15 | 3.04 | 2.44M |
| July 14, 2025 | 3.13 | 3.12 | 3.12 | 3.16 | 3.06 | 2.16M |
| July 11, 2025 | 3.11 | 3.09 | 3.09 | 3.15 | 3.05 | 2.18M |
| July 10, 2025 | 3.02 | 3.1 | 3.1 | 3.13 | 3 | 2.79M |
| July 09, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 694,000 |
| July 08, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 2.98 | 1.08M |
| July 07, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 2.98 | 888,000 |
| July 04, 2025 | 3.07 | 3 | 3 | 3.07 | 2.98 | 926,000 |
| July 03, 2025 | 3.09 | 3 | 3 | 3.09 | 2.97 | 3.15M |
| July 02, 2025 | 3.2 | 3.11 | 3.05 | 3.2 | 3.07 | 3.43M |
| June 30, 2025 | 3.19 | 3.16 | 3.1 | 3.19 | 3.13 | 2.2M |
| June 27, 2025 | 3.18 | 3.16 | 3.16 | 3.24 | 3.15 | 1.94M |
| June 26, 2025 | 3.19 | 3.18 | 3.18 | 3.22 | 3.16 | 2.31M |
| June 25, 2025 | 3.21 | 3.17 | 3.17 | 3.21 | 3.14 | 2.57M |
| June 24, 2025 | 3.15 | 3.18 | 3.18 | 3.22 | 3.15 | 3.07M |
| June 23, 2025 | 3.13 | 3.14 | 3.14 | 3.2 | 3.1 | 2.49M |
| June 20, 2025 | 3.28 | 3.12 | 3.12 | 3.28 | 3.12 | 32.45M |
| June 19, 2025 | 3.44 | 3.25 | 3.25 | 3.44 | 3.24 | 3.05M |
| June 18, 2025 | 3.48 | 3.41 | 3.41 | 3.48 | 3.35 | 2.38M |
| June 17, 2025 | 3.34 | 3.38 | 3.38 | 3.53 | 3.32 | 13.41M |
| June 16, 2025 | 3.26 | 3.33 | 3.33 | 3.4 | 3.26 | 8.18M |
| June 13, 2025 | 3.32 | 3.27 | 3.27 | 3.34 | 3.18 | 8.46M |
