3.30
+0.17(+5.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.09 | 3.13 | 3.13 | 3.19 | 3.06 | 16.69M |
| September 25, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.07 | 16.56M |
| September 24, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 3.08 | 9.75M |
| September 23, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.07 | 19.41M |
| September 22, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.15 | 14.81M |
| September 19, 2025 | 3.13 | 3.24 | 3.24 | 3.26 | 3.11 | 35.84M |
| September 18, 2025 | 3.14 | 3.12 | 3.12 | 3.19 | 3.08 | 32.48M |
| September 17, 2025 | 3.03 | 3.14 | 3.14 | 3.16 | 3.02 | 51.61M |
| September 16, 2025 | 2.88 | 2.99 | 2.99 | 3.05 | 2.88 | 41.43M |
| September 15, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.87 | 11.77M |
| September 12, 2025 | 2.9 | 2.89 | 2.89 | 2.93 | 2.87 | 13.61M |
| September 11, 2025 | 2.85 | 2.88 | 2.88 | 2.88 | 2.78 | 23.93M |
| September 10, 2025 | 2.91 | 2.84 | 2.84 | 2.91 | 2.84 | 28.03M |
| September 09, 2025 | 2.93 | 2.88 | 2.88 | 2.94 | 2.85 | 26.8M |
| September 08, 2025 | 2.96 | 2.92 | 2.92 | 2.99 | 2.92 | 20.65M |
| September 05, 2025 | 2.94 | 2.96 | 2.96 | 3 | 2.9 | 17.6M |
| September 04, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.9 | 17.96M |
| September 03, 2025 | 3.01 | 2.93 | 2.93 | 3.02 | 2.9 | 18.53M |
| September 02, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.94 | 26.87M |
| September 01, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.84 | 49.47M |
| August 29, 2025 | 3.02 | 2.9 | 2.9 | 3.02 | 2.85 | 173.8M |
| August 28, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.28 | 19.71M |
| August 27, 2025 | 3.46 | 3.37 | 3.37 | 3.54 | 3.34 | 28.57M |
| August 26, 2025 | 3.39 | 3.46 | 3.46 | 3.51 | 3.35 | 37.16M |
| August 25, 2025 | 3.32 | 3.39 | 3.39 | 3.42 | 3.32 | 32.62M |
| August 22, 2025 | 3.31 | 3.27 | 3.27 | 3.35 | 3.24 | 18.73M |
| August 21, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.25 | 14.4M |
| August 20, 2025 | 3.3 | 3.3 | 3.3 | 3.32 | 3.21 | 22.6M |
| August 19, 2025 | 3.32 | 3.3 | 3.3 | 3.36 | 3.26 | 17.88M |
| August 18, 2025 | 3.25 | 3.28 | 3.28 | 3.34 | 3.25 | 23.41M |
| August 15, 2025 | 3.23 | 3.23 | 3.23 | 3.24 | 3.18 | 18.85M |
| August 14, 2025 | 3.27 | 3.24 | 3.24 | 3.34 | 3.23 | 20.86M |
| August 13, 2025 | 3.3 | 3.24 | 3.24 | 3.31 | 3.2 | 21.21M |
| August 12, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.26 | 17.47M |
| August 11, 2025 | 3.34 | 3.28 | 3.28 | 3.38 | 3.25 | 28.01M |
| August 08, 2025 | 3.45 | 3.32 | 3.32 | 3.47 | 3.31 | 34.23M |
| August 07, 2025 | 3.3 | 3.47 | 3.47 | 3.49 | 3.3 | 44.64M |
| August 06, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.23 | 20.49M |
| August 05, 2025 | 3.11 | 3.3 | 3.3 | 3.31 | 3.11 | 38.59M |
| August 04, 2025 | 3.14 | 3.11 | 3.11 | 3.19 | 3.08 | 21.81M |
| August 01, 2025 | 3.08 | 3.14 | 3.14 | 3.17 | 3.07 | 27.1M |
| July 31, 2025 | 3.07 | 3.12 | 3.12 | 3.16 | 3.07 | 32.86M |
| July 30, 2025 | 3.24 | 3.12 | 3.12 | 3.24 | 3.06 | 48.97M |
| July 29, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.15 | 27.8M |
| July 28, 2025 | 3.09 | 3.26 | 3.26 | 3.45 | 3.09 | 90.53M |
| July 25, 2025 | 3.11 | 3.08 | 3.08 | 3.15 | 3.05 | 22.55M |
| July 24, 2025 | 3.06 | 3.09 | 3.09 | 3.12 | 3.04 | 48.59M |
| July 23, 2025 | 2.99 | 3 | 3 | 3.04 | 2.96 | 20.67M |
| July 22, 2025 | 3.04 | 2.99 | 2.99 | 3.04 | 2.94 | 20.37M |
| July 21, 2025 | 2.94 | 3 | 3 | 3.04 | 2.92 | 23.91M |
| July 18, 2025 | 3.03 | 2.93 | 2.93 | 3.05 | 2.91 | 32.55M |
| July 17, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 2.99 | 18.01M |
| July 16, 2025 | 3.09 | 3.03 | 3.03 | 3.13 | 3.01 | 23.1M |
| July 15, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3 | 34.6M |
| July 14, 2025 | 3.11 | 3.06 | 3.06 | 3.12 | 3.02 | 30.21M |
| July 11, 2025 | 3.07 | 3.13 | 3.13 | 3.2 | 3.03 | 66.84M |
| July 10, 2025 | 3.1 | 3.08 | 3.08 | 3.12 | 3.01 | 49.19M |
| July 09, 2025 | 2.94 | 3.05 | 3.05 | 3.09 | 2.93 | 82.3M |
| July 08, 2025 | 2.79 | 2.91 | 2.91 | 2.92 | 2.76 | 46.15M |
| July 07, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.63 | 31.06M |