3.40
+0.02(+0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 2.93 | 3.07 | 3.07 | 3.09 | 2.87 | 155.45M |
| July 21, 2025 | 2.84 | 2.93 | 2.93 | 2.94 | 2.81 | 92.51M |
| July 18, 2025 | 2.97 | 2.83 | 2.83 | 2.99 | 2.82 | 137.25M |
| July 17, 2025 | 2.94 | 2.93 | 2.93 | 2.99 | 2.89 | 91.42M |
| July 16, 2025 | 2.92 | 2.94 | 2.94 | 2.97 | 2.85 | 100.52M |
| July 15, 2025 | 3.04 | 2.93 | 2.93 | 3.04 | 2.84 | 156.41M |
| July 14, 2025 | 2.94 | 3.02 | 3.02 | 3.07 | 2.94 | 115.85M |
| July 11, 2025 | 2.95 | 2.95 | 2.95 | 3.07 | 2.87 | 140.36M |
| July 10, 2025 | 2.86 | 2.94 | 2.94 | 3.03 | 2.83 | 187.66M |
| July 09, 2025 | 2.91 | 2.84 | 2.84 | 2.93 | 2.82 | 167.8M |
| July 08, 2025 | 2.73 | 2.91 | 2.91 | 2.99 | 2.7 | 291.76M |
| July 07, 2025 | 2.86 | 2.76 | 2.76 | 2.86 | 2.7 | 130.66M |
| July 04, 2025 | 2.83 | 2.88 | 2.88 | 2.92 | 2.68 | 199.53M |
| July 03, 2025 | 2.79 | 2.75 | 2.75 | 2.83 | 2.71 | 218.77M |
| July 02, 2025 | 2.5 | 2.76 | 2.76 | 2.81 | 2.5 | 369.83M |
| June 30, 2025 | 2.42 | 2.49 | 2.49 | 2.54 | 2.4 | 122.92M |
| June 27, 2025 | 2.37 | 2.39 | 2.39 | 2.45 | 2.35 | 103.07M |
| June 26, 2025 | 2.38 | 2.35 | 2.35 | 2.39 | 2.33 | 64.92M |
| June 25, 2025 | 2.38 | 2.4 | 2.4 | 2.4 | 2.34 | 59.56M |
| June 24, 2025 | 2.31 | 2.36 | 2.36 | 2.37 | 2.31 | 75.13M |
| June 23, 2025 | 2.31 | 2.28 | 2.28 | 2.31 | 2.26 | 62.59M |
| June 20, 2025 | 2.37 | 2.32 | 2.32 | 2.49 | 2.29 | 112.69M |
| June 19, 2025 | 2.45 | 2.37 | 2.37 | 2.47 | 2.35 | 49.95M |
| June 18, 2025 | 2.45 | 2.45 | 2.45 | 2.46 | 2.43 | 30.63M |
| June 17, 2025 | 2.46 | 2.46 | 2.46 | 2.51 | 2.44 | 48.25M |
| June 16, 2025 | 2.47 | 2.46 | 2.46 | 2.48 | 2.43 | 47.56M |
| June 13, 2025 | 2.52 | 2.47 | 2.47 | 2.52 | 2.42 | 60.98M |
| June 12, 2025 | 2.58 | 2.52 | 2.52 | 2.58 | 2.51 | 31.19M |
| June 11, 2025 | 2.52 | 2.57 | 2.57 | 2.59 | 2.5 | 58.64M |
| June 10, 2025 | 2.5 | 2.51 | 2.51 | 2.54 | 2.47 | 58.78M |
| June 09, 2025 | 2.42 | 2.48 | 2.48 | 2.5 | 2.4 | 60.89M |
| June 06, 2025 | 2.4 | 2.38 | 2.38 | 2.41 | 2.37 | 29.2M |
| June 05, 2025 | 2.36 | 2.4 | 2.4 | 2.4 | 2.36 | 35.67M |
| June 04, 2025 | 2.33 | 2.34 | 2.34 | 2.37 | 2.32 | 37.9M |
| June 03, 2025 | 2.35 | 2.32 | 2.32 | 2.38 | 2.31 | 49.81M |
| June 02, 2025 | 2.35 | 2.33 | 2.33 | 2.36 | 2.22 | 58.72M |
| May 30, 2025 | 2.44 | 2.37 | 2.37 | 2.44 | 2.37 | 47.33M |
| May 29, 2025 | 2.37 | 2.44 | 2.44 | 2.45 | 2.37 | 38.2M |
| May 28, 2025 | 2.39 | 2.37 | 2.37 | 2.42 | 2.35 | 40.13M |
| May 27, 2025 | 2.4 | 2.38 | 2.38 | 2.41 | 2.34 | 51.65M |
| May 26, 2025 | 2.41 | 2.4 | 2.4 | 2.45 | 2.39 | 30.63M |