3.43
-0.25(-6.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.72 | 3.43 | 3.43 | 3.79 | 3.4 | 253.86M |
| October 16, 2025 | 3.68 | 3.68 | 3.68 | 3.74 | 3.64 | 95.51M |
| October 15, 2025 | 3.6 | 3.69 | 3.69 | 3.75 | 3.55 | 102.63M |
| October 14, 2025 | 3.51 | 3.56 | 3.56 | 3.76 | 3.48 | 161.92M |
| October 13, 2025 | 3.4 | 3.51 | 3.51 | 3.52 | 3.3 | 158.92M |
| October 10, 2025 | 3.8 | 3.59 | 3.59 | 3.82 | 3.58 | 101.1M |
| October 09, 2025 | 3.66 | 3.82 | 3.82 | 3.93 | 3.58 | 150.28M |
| October 08, 2025 | 3.82 | 3.73 | 3.73 | 3.83 | 3.67 | 39.74M |
| October 03, 2025 | 3.77 | 3.82 | 3.82 | 3.83 | 3.72 | 50.96M |
| October 02, 2025 | 3.45 | 3.78 | 3.78 | 3.82 | 3.45 | 148.87M |
| September 30, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.36 | 61.22M |
| September 29, 2025 | 3.31 | 3.4 | 3.4 | 3.42 | 3.3 | 54.33M |
| September 26, 2025 | 3.42 | 3.33 | 3.33 | 3.42 | 3.31 | 48.2M |
| September 25, 2025 | 3.42 | 3.42 | 3.42 | 3.51 | 3.41 | 80.66M |
| September 24, 2025 | 3.25 | 3.42 | 3.42 | 3.45 | 3.24 | 91.22M |
| September 23, 2025 | 3.35 | 3.26 | 3.26 | 3.36 | 3.22 | 102.63M |
| September 22, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 68.07M |
| September 19, 2025 | 3.37 | 3.39 | 3.39 | 3.46 | 3.37 | 94.9M |
| September 18, 2025 | 3.56 | 3.37 | 3.37 | 3.58 | 3.31 | 150.26M |
| September 17, 2025 | 3.47 | 3.58 | 3.58 | 3.6 | 3.44 | 100.66M |
| September 16, 2025 | 3.45 | 3.48 | 3.48 | 3.54 | 3.37 | 82.43M |
| September 15, 2025 | 3.45 | 3.41 | 3.41 | 3.52 | 3.39 | 67.39M |
| September 12, 2025 | 3.55 | 3.46 | 3.46 | 3.58 | 3.41 | 90.69M |
| September 11, 2025 | 3.51 | 3.51 | 3.51 | 3.58 | 3.46 | 82.58M |
| September 10, 2025 | 3.61 | 3.51 | 3.51 | 3.62 | 3.46 | 80.59M |
| September 09, 2025 | 3.68 | 3.61 | 3.61 | 3.73 | 3.57 | 89.94M |
| September 08, 2025 | 3.7 | 3.65 | 3.65 | 3.74 | 3.57 | 116.73M |
| September 05, 2025 | 3.48 | 3.71 | 3.71 | 3.74 | 3.44 | 280.09M |
| September 04, 2025 | 3.4 | 3.45 | 3.45 | 3.52 | 3.34 | 153.72M |
| September 03, 2025 | 3.35 | 3.38 | 3.38 | 3.48 | 3.34 | 120.04M |
| September 02, 2025 | 3.4 | 3.31 | 3.31 | 3.49 | 3.26 | 90.14M |
| September 01, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.29 | 79.87M |
| August 29, 2025 | 3.22 | 3.37 | 3.37 | 3.45 | 3.17 | 174.49M |
| August 28, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.07 | 107.73M |
| August 27, 2025 | 3.3 | 3.17 | 3.17 | 3.34 | 3.14 | 88.33M |
| August 26, 2025 | 3.29 | 3.27 | 3.27 | 3.37 | 3.25 | 96.67M |
| August 25, 2025 | 3.24 | 3.29 | 3.29 | 3.35 | 3.24 | 107.35M |
| August 22, 2025 | 3.23 | 3.19 | 3.19 | 3.29 | 3.18 | 90.12M |
| August 21, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.19 | 74.36M |
| August 20, 2025 | 3.26 | 3.26 | 3.26 | 3.32 | 3.18 | 96.59M |
| August 19, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.22 | 107.91M |
| August 18, 2025 | 3.44 | 3.4 | 3.4 | 3.55 | 3.37 | 113.21M |
| August 15, 2025 | 3.19 | 3.38 | 3.38 | 3.49 | 3.17 | 207.6M |
| August 14, 2025 | 3.24 | 3.19 | 3.19 | 3.27 | 3.18 | 47.26M |
| August 13, 2025 | 3.31 | 3.26 | 3.22 | 3.33 | 3.19 | 80.37M |
| August 12, 2025 | 3.31 | 3.31 | 3.27 | 3.32 | 3.24 | 47.92M |
| August 11, 2025 | 3.19 | 3.32 | 3.28 | 3.36 | 3.18 | 135.38M |
| August 08, 2025 | 3.12 | 3.16 | 3.12 | 3.24 | 3.09 | 90.79M |
| August 07, 2025 | 3.12 | 3.11 | 3.07 | 3.2 | 3.04 | 66.29M |
| August 06, 2025 | 3.13 | 3.12 | 3.08 | 3.15 | 3.08 | 61.87M |
| August 05, 2025 | 3.09 | 3.14 | 3.1 | 3.18 | 3.05 | 69.56M |
| August 04, 2025 | 3.07 | 3.08 | 3.08 | 3.13 | 3.04 | 47.81M |
| August 01, 2025 | 3.05 | 3.09 | 3.09 | 3.26 | 3.04 | 137.83M |
| July 31, 2025 | 3.16 | 3.05 | 3.05 | 3.17 | 3 | 130.18M |
| July 30, 2025 | 3.28 | 3.2 | 3.2 | 3.29 | 3.15 | 141.65M |
| July 29, 2025 | 3.2 | 3.3 | 3.3 | 3.32 | 3.1 | 138.15M |
| July 28, 2025 | 3.2 | 3.21 | 3.21 | 3.26 | 3.08 | 140.48M |
| July 25, 2025 | 3.34 | 3.25 | 3.25 | 3.46 | 3.23 | 278.85M |
| July 24, 2025 | 3.03 | 3.27 | 3.27 | 3.3 | 2.98 | 217.18M |
| July 23, 2025 | 3.11 | 3.03 | 3.03 | 3.21 | 3.02 | 144.06M |