3.54
-0.22(-5.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.8 | 3.54 | 3.54 | 3.83 | 3.53 | 16.43M |
| September 25, 2025 | 3.69 | 3.76 | 3.76 | 3.81 | 3.67 | 29.59M |
| September 24, 2025 | 3.58 | 3.65 | 3.65 | 3.67 | 3.5 | 14.34M |
| September 23, 2025 | 3.66 | 3.54 | 3.54 | 3.66 | 3.45 | 18.21M |
| September 22, 2025 | 3.72 | 3.63 | 3.63 | 3.79 | 3.58 | 16.3M |
| September 19, 2025 | 3.76 | 3.7 | 3.7 | 3.86 | 3.64 | 20.47M |
| September 18, 2025 | 3.76 | 3.7 | 3.7 | 3.84 | 3.62 | 19.47M |
| September 17, 2025 | 3.65 | 3.75 | 3.75 | 3.8 | 3.61 | 17.51M |
| September 16, 2025 | 3.74 | 3.61 | 3.61 | 3.74 | 3.57 | 11.12M |
| September 15, 2025 | 3.68 | 3.73 | 3.73 | 3.76 | 3.62 | 12.7M |
| September 12, 2025 | 3.76 | 3.75 | 3.75 | 3.88 | 3.69 | 19.55M |
| September 11, 2025 | 3.89 | 3.72 | 3.72 | 3.89 | 3.62 | 32.67M |
| September 10, 2025 | 3.62 | 3.75 | 3.75 | 3.81 | 3.62 | 37.93M |
| September 09, 2025 | 3.51 | 3.56 | 3.56 | 3.65 | 3.46 | 18.61M |
| September 08, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.45 | 13.85M |
| September 05, 2025 | 3.47 | 3.47 | 3.47 | 3.5 | 3.4 | 12.44M |
| September 04, 2025 | 3.57 | 3.47 | 3.47 | 3.6 | 3.37 | 14.75M |
| September 03, 2025 | 3.66 | 3.56 | 3.56 | 3.67 | 3.51 | 13.17M |
| September 02, 2025 | 3.84 | 3.64 | 3.64 | 3.86 | 3.54 | 31.93M |
| September 01, 2025 | 3.98 | 3.82 | 3.82 | 4.02 | 3.78 | 28.67M |
| August 29, 2025 | 4.04 | 3.94 | 3.94 | 4.07 | 3.93 | 13.99M |
| August 28, 2025 | 4.04 | 4 | 4 | 4.06 | 3.89 | 20.92M |
| August 27, 2025 | 4.31 | 4.04 | 4.04 | 4.35 | 4.02 | 28.67M |
| August 26, 2025 | 4.18 | 4.32 | 4.32 | 4.37 | 4.14 | 29.53M |
| August 25, 2025 | 4.1 | 4.23 | 4.23 | 4.33 | 4.08 | 38.66M |
| August 22, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 3.95 | 17.54M |
| August 21, 2025 | 4.12 | 3.97 | 3.97 | 4.12 | 3.91 | 16.33M |
| August 20, 2025 | 4.34 | 4.06 | 4.06 | 4.34 | 3.9 | 49.5M |
| August 19, 2025 | 4.56 | 4.33 | 4.33 | 4.62 | 4.26 | 68.31M |
| August 18, 2025 | 3.78 | 4.48 | 4.48 | 4.83 | 3.78 | 202.16M |
| August 15, 2025 | 3.65 | 3.74 | 3.74 | 3.76 | 3.57 | 17.42M |
| August 14, 2025 | 3.67 | 3.65 | 3.65 | 3.74 | 3.54 | 24.68M |
| August 13, 2025 | 3.8 | 3.65 | 3.65 | 3.82 | 3.59 | 37.45M |
| August 12, 2025 | 3.68 | 3.61 | 3.61 | 3.68 | 3.53 | 19.52M |
| August 11, 2025 | 3.72 | 3.64 | 3.64 | 3.8 | 3.57 | 22.24M |
| August 08, 2025 | 3.61 | 3.65 | 3.65 | 3.88 | 3.37 | 97.4M |
| August 07, 2025 | 3.4 | 3.53 | 3.53 | 3.53 | 3.34 | 25.96M |
| August 06, 2025 | 3.37 | 3.37 | 3.37 | 3.41 | 3.27 | 11.89M |
| August 05, 2025 | 3.25 | 3.35 | 3.35 | 3.42 | 3.2 | 19.87M |
| August 04, 2025 | 3.26 | 3.24 | 3.24 | 3.3 | 3.17 | 6.58M |
| August 01, 2025 | 3.23 | 3.26 | 3.26 | 3.36 | 3.15 | 18.58M |
| July 31, 2025 | 3.19 | 3.22 | 3.22 | 3.36 | 3.14 | 18.22M |
| July 30, 2025 | 3.26 | 3.2 | 3.2 | 3.3 | 3.16 | 9.49M |
| July 29, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.16 | 15.07M |
| July 28, 2025 | 3.28 | 3.36 | 3.36 | 3.44 | 3.24 | 20.53M |
| July 25, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.21 | 6.3M |
| July 24, 2025 | 3.21 | 3.28 | 3.28 | 3.3 | 3.21 | 11.19M |
| July 23, 2025 | 3.17 | 3.21 | 3.21 | 3.27 | 3.16 | 12.6M |
| July 22, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.11 | 15.43M |
| July 21, 2025 | 3.34 | 3.22 | 3.22 | 3.34 | 3.18 | 21.21M |
| July 18, 2025 | 3.27 | 3.33 | 3.33 | 3.4 | 3.25 | 32.19M |
| July 17, 2025 | 3.24 | 3.24 | 3.24 | 3.33 | 3.21 | 18.14M |
| July 16, 2025 | 3.32 | 3.22 | 3.22 | 3.36 | 3.2 | 30.54M |
| July 15, 2025 | 3.13 | 3.3 | 3.3 | 3.38 | 3.02 | 81.72M |
| July 14, 2025 | 3.09 | 3.09 | 3.09 | 3.16 | 3.05 | 20.32M |
| July 11, 2025 | 3.16 | 3.09 | 3.09 | 3.27 | 3.06 | 44.23M |
| July 10, 2025 | 2.88 | 3.16 | 3.16 | 3.35 | 2.86 | 120.25M |
| July 09, 2025 | 2.84 | 2.89 | 2.89 | 2.95 | 2.82 | 13.27M |
| July 08, 2025 | 2.79 | 2.85 | 2.85 | 2.85 | 2.78 | 8.06M |
| July 07, 2025 | 2.81 | 2.77 | 2.77 | 2.81 | 2.71 | 6.51M |