3.28
+0.05(+1.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 2.67 | 2.64 | 2.64 | 2.67 | 2.59 | 16.35M |
| July 03, 2025 | 2.68 | 2.67 | 2.67 | 2.71 | 2.65 | 13.69M |
| July 02, 2025 | 2.64 | 2.67 | 2.67 | 2.74 | 2.63 | 41.35M |
| June 30, 2025 | 2.54 | 2.53 | 2.53 | 2.57 | 2.51 | 9.61M |
| June 27, 2025 | 2.54 | 2.54 | 2.54 | 2.56 | 2.51 | 8.64M |
| June 26, 2025 | 2.44 | 2.54 | 2.54 | 2.63 | 2.43 | 31.53M |
| June 25, 2025 | 2.38 | 2.45 | 2.45 | 2.46 | 2.38 | 13.51M |
| June 24, 2025 | 2.33 | 2.38 | 2.38 | 2.4 | 2.33 | 9.37M |
| June 23, 2025 | 2.3 | 2.33 | 2.33 | 2.33 | 2.27 | 7.32M |
| June 20, 2025 | 2.31 | 2.3 | 2.3 | 2.32 | 2.3 | 4.73M |
| June 19, 2025 | 2.36 | 2.3 | 2.3 | 2.38 | 2.29 | 12.06M |
| June 18, 2025 | 2.44 | 2.39 | 2.39 | 2.44 | 2.38 | 8.53M |
| June 17, 2025 | 2.43 | 2.44 | 2.44 | 2.49 | 2.42 | 9.18M |
| June 16, 2025 | 2.43 | 2.43 | 2.43 | 2.44 | 2.39 | 12.23M |
| June 13, 2025 | 2.46 | 2.43 | 2.43 | 2.48 | 2.39 | 13.61M |
| June 12, 2025 | 2.52 | 2.48 | 2.48 | 2.52 | 2.45 | 12.18M |
| June 11, 2025 | 2.54 | 2.51 | 2.51 | 2.55 | 2.49 | 12.75M |
| June 10, 2025 | 2.43 | 2.55 | 2.55 | 2.59 | 2.43 | 64.53M |
| June 09, 2025 | 2.35 | 2.4 | 2.4 | 2.4 | 2.34 | 10.4M |
| June 06, 2025 | 2.35 | 2.34 | 2.34 | 2.36 | 2.32 | 4.79M |
| June 05, 2025 | 2.36 | 2.35 | 2.35 | 2.38 | 2.32 | 7.6M |
| June 04, 2025 | 2.35 | 2.36 | 2.36 | 2.37 | 2.33 | 6.43M |
| June 03, 2025 | 2.37 | 2.35 | 2.35 | 2.39 | 2.34 | 8.78M |
| June 02, 2025 | 2.32 | 2.37 | 2.37 | 2.37 | 2.28 | 5.62M |
| May 30, 2025 | 2.33 | 2.32 | 2.32 | 2.33 | 2.29 | 6.47M |
| May 29, 2025 | 2.31 | 2.34 | 2.34 | 2.35 | 2.31 | 5.68M |
| May 28, 2025 | 2.3 | 2.31 | 2.31 | 2.35 | 2.28 | 9.39M |
| May 27, 2025 | 2.27 | 2.28 | 2.28 | 2.3 | 2.24 | 9.4M |
| May 26, 2025 | 2.25 | 2.26 | 2.26 | 2.27 | 2.23 | 9.36M |