3.17
-0.06(-1.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.2 | 3.17 | 3.17 | 3.22 | 3.1 | 4.75M |
| October 16, 2025 | 2.98 | 3.23 | 3.23 | 3.24 | 2.97 | 7.82M |
| October 15, 2025 | 2.91 | 2.99 | 2.99 | 3.15 | 2.91 | 9.49M |
| October 14, 2025 | 3 | 2.91 | 2.91 | 3.03 | 2.87 | 4M |
| October 13, 2025 | 2.92 | 2.95 | 2.95 | 3.01 | 2.87 | 6.22M |
| October 10, 2025 | 3 | 2.94 | 2.94 | 3 | 2.88 | 4.97M |
| October 09, 2025 | 3.05 | 3.01 | 3.01 | 3.08 | 2.94 | 6.25M |
| October 08, 2025 | 3.16 | 3.05 | 3.05 | 3.16 | 2.9 | 14.38M |
| October 06, 2025 | 3.27 | 3.16 | 3.16 | 3.29 | 3.16 | 4.41M |
| October 03, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.16 | 2.95M |
| October 02, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.17 | 4.08M |
| September 30, 2025 | 3.12 | 3.31 | 3.31 | 3.32 | 3.12 | 6M |
| September 29, 2025 | 3 | 3.1 | 3.1 | 3.18 | 2.99 | 7.46M |
| September 26, 2025 | 3.21 | 2.98 | 2.98 | 3.24 | 2.91 | 8.43M |
| September 25, 2025 | 3.3 | 3.19 | 3.19 | 3.3 | 3.12 | 6.64M |
| September 24, 2025 | 3.38 | 3.3 | 3.3 | 3.4 | 3.28 | 3.69M |
| September 23, 2025 | 3.28 | 3.38 | 3.38 | 3.41 | 3.28 | 6.36M |
| September 22, 2025 | 3.24 | 3.28 | 3.28 | 3.38 | 3.17 | 18.44M |
| September 19, 2025 | 3.12 | 3.15 | 3.15 | 3.28 | 3.05 | 18.7M |
| September 18, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 2.98 | 10.65M |
| September 17, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.91 | 6.13M |
| September 16, 2025 | 3.08 | 3.01 | 3.01 | 3.08 | 2.94 | 5.34M |
| September 15, 2025 | 2.95 | 3.05 | 3.05 | 3.08 | 2.86 | 8.07M |
| September 12, 2025 | 2.92 | 2.9 | 2.9 | 2.98 | 2.8 | 9.22M |
| September 11, 2025 | 3 | 2.94 | 2.94 | 3.09 | 2.84 | 11.36M |
| September 10, 2025 | 2.94 | 3 | 3 | 3.09 | 2.91 | 11.72M |
| September 09, 2025 | 2.86 | 2.95 | 2.95 | 2.95 | 2.78 | 8.91M |
| September 08, 2025 | 2.73 | 2.81 | 2.81 | 2.88 | 2.72 | 10.32M |
| September 05, 2025 | 2.55 | 2.75 | 2.75 | 2.75 | 2.55 | 14.83M |
| September 04, 2025 | 2.61 | 2.55 | 2.55 | 2.63 | 2.54 | 4.01M |
| September 03, 2025 | 2.54 | 2.61 | 2.61 | 2.65 | 2.54 | 8.75M |
| September 02, 2025 | 2.43 | 2.51 | 2.51 | 2.53 | 2.37 | 8.7M |
| September 01, 2025 | 2.45 | 2.43 | 2.43 | 2.49 | 2.34 | 10.37M |
| August 29, 2025 | 2.48 | 2.47 | 2.47 | 2.52 | 2.43 | 3.62M |
| August 28, 2025 | 2.46 | 2.48 | 2.48 | 2.54 | 2.45 | 9.94M |
| August 27, 2025 | 2.35 | 2.42 | 2.42 | 2.45 | 2.35 | 9.16M |
| August 26, 2025 | 2.26 | 2.35 | 2.35 | 2.35 | 2.24 | 5.76M |
| August 25, 2025 | 2.25 | 2.26 | 2.26 | 2.29 | 2.23 | 2.91M |
| August 22, 2025 | 2.27 | 2.25 | 2.25 | 2.32 | 2.23 | 3.02M |
| August 21, 2025 | 2.19 | 2.27 | 2.27 | 2.3 | 2.19 | 3.84M |
| August 20, 2025 | 2.12 | 2.2 | 2.2 | 2.23 | 2.12 | 3.77M |
| August 19, 2025 | 2.18 | 2.14 | 2.14 | 2.22 | 2.13 | 6.05M |
| August 18, 2025 | 2.19 | 2.19 | 2.19 | 2.29 | 2.16 | 7.71M |
| August 15, 2025 | 2.08 | 2.2 | 2.2 | 2.28 | 2 | 27.35M |
| August 14, 2025 | 2.25 | 2.31 | 2.31 | 2.32 | 2.21 | 5.61M |
| August 13, 2025 | 2.21 | 2.23 | 2.23 | 2.28 | 2.11 | 8.69M |
| August 12, 2025 | 2.38 | 2.19 | 2.19 | 2.38 | 2.16 | 15.55M |
| August 11, 2025 | 2.22 | 2.35 | 2.35 | 2.4 | 2.2 | 23.6M |
| August 08, 2025 | 2.22 | 2.22 | 2.22 | 2.33 | 2.14 | 19.29M |
| August 07, 2025 | 1.95 | 2.16 | 2.16 | 2.23 | 1.89 | 24.18M |
| August 06, 2025 | 1.82 | 1.98 | 1.98 | 2.03 | 1.82 | 17.28M |
| August 05, 2025 | 1.83 | 1.81 | 1.81 | 1.85 | 1.8 | 2.32M |
| August 04, 2025 | 1.8 | 1.83 | 1.83 | 1.85 | 1.78 | 4.89M |
| August 01, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.74 | 6.56M |
| July 31, 2025 | 1.84 | 1.8 | 1.8 | 1.84 | 1.76 | 30.48M |
| July 30, 2025 | 1.79 | 1.84 | 1.84 | 1.9 | 1.79 | 7.53M |
| July 29, 2025 | 1.73 | 1.8 | 1.8 | 1.84 | 1.63 | 16.57M |
| July 28, 2025 | 1.77 | 1.75 | 1.75 | 1.82 | 1.73 | 8.36M |
| July 25, 2025 | 1.75 | 1.77 | 1.77 | 1.78 | 1.73 | 4.28M |
| July 24, 2025 | 1.75 | 1.77 | 1.77 | 1.8 | 1.75 | 5.48M |