3.92
-0.03(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.91 | 3.92 | 3.92 | 3.98 | 3.79 | 16.49M |
| September 25, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.86 | 22.18M |
| September 24, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.83 | 13.83M |
| September 23, 2025 | 4.05 | 3.9 | 3.9 | 4.05 | 3.83 | 22.23M |
| September 22, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 4.03 | 10.11M |
| September 19, 2025 | 4.09 | 4.14 | 4.14 | 4.2 | 4.07 | 22.14M |
| September 18, 2025 | 4.18 | 4.09 | 4.09 | 4.19 | 4.02 | 16.17M |
| September 17, 2025 | 3.87 | 4.16 | 4.16 | 4.18 | 3.79 | 53.38M |
| September 16, 2025 | 3.78 | 3.87 | 3.87 | 3.92 | 3.78 | 21.58M |
| September 15, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.73 | 14.07M |
| September 12, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.76 | 10.8M |
| September 11, 2025 | 3.81 | 3.79 | 3.79 | 3.83 | 3.76 | 8.88M |
| September 10, 2025 | 3.85 | 3.79 | 3.79 | 3.87 | 3.78 | 13.96M |
| September 09, 2025 | 3.86 | 3.84 | 3.84 | 3.89 | 3.8 | 7.87M |
| September 08, 2025 | 3.73 | 3.86 | 3.86 | 3.89 | 3.73 | 22.3M |
| September 05, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.66 | 18.09M |
| September 04, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.64 | 18.42M |
| September 03, 2025 | 3.78 | 3.7 | 3.7 | 3.82 | 3.68 | 15.62M |
| September 02, 2025 | 3.8 | 3.79 | 3.79 | 3.84 | 3.74 | 12.25M |
| September 01, 2025 | 3.85 | 3.83 | 3.83 | 3.9 | 3.8 | 15.51M |
| August 29, 2025 | 3.97 | 3.85 | 3.85 | 4.05 | 3.83 | 21.54M |
| August 28, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.88 | 9.64M |
| August 27, 2025 | 3.96 | 3.94 | 3.94 | 4.02 | 3.88 | 20M |
| August 26, 2025 | 4 | 4 | 4 | 4.06 | 3.95 | 12.46M |
| August 25, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.87 | 13.56M |
| August 22, 2025 | 3.94 | 3.89 | 3.89 | 3.96 | 3.8 | 30M |
| August 21, 2025 | 3.96 | 3.96 | 3.96 | 4.06 | 3.92 | 20.17M |
| August 20, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.87 | 13.45M |
| August 19, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.93 | 18.98M |
| August 18, 2025 | 4.04 | 3.98 | 3.98 | 4.07 | 3.96 | 11.99M |
| August 15, 2025 | 3.84 | 4.04 | 4.04 | 4.06 | 3.79 | 58.44M |
| August 14, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.79 | 8.36M |
| August 13, 2025 | 3.77 | 3.85 | 3.85 | 3.88 | 3.76 | 20.14M |
| August 12, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.72 | 7.15M |
| August 11, 2025 | 3.66 | 3.73 | 3.73 | 3.73 | 3.64 | 8.44M |
| August 08, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.64 | 5.73M |
| August 07, 2025 | 3.66 | 3.72 | 3.72 | 3.73 | 3.65 | 6.16M |
| August 06, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.65 | 4.08M |
| August 05, 2025 | 3.69 | 3.7 | 3.7 | 3.74 | 3.6 | 12.89M |
| August 04, 2025 | 3.58 | 3.67 | 3.67 | 3.67 | 3.58 | 5.82M |
| August 01, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.59 | 15.32M |
| July 31, 2025 | 3.72 | 3.62 | 3.62 | 3.74 | 3.6 | 23.5M |
| July 30, 2025 | 3.74 | 3.71 | 3.71 | 3.78 | 3.68 | 12.22M |
| July 29, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.71 | 16.88M |
| July 28, 2025 | 3.92 | 3.79 | 3.79 | 3.92 | 3.76 | 19.91M |
| July 25, 2025 | 3.83 | 3.92 | 3.92 | 3.96 | 3.83 | 31.2M |
| July 24, 2025 | 3.78 | 3.83 | 3.83 | 3.84 | 3.75 | 12.03M |
| July 23, 2025 | 3.74 | 3.77 | 3.77 | 3.91 | 3.74 | 41.06M |
| July 22, 2025 | 3.73 | 3.7 | 3.7 | 3.74 | 3.67 | 12.93M |
| July 21, 2025 | 3.67 | 3.72 | 3.72 | 3.75 | 3.63 | 18.38M |
| July 18, 2025 | 3.64 | 3.67 | 3.67 | 3.7 | 3.62 | 10.69M |
| July 17, 2025 | 3.59 | 3.64 | 3.64 | 3.66 | 3.59 | 13.14M |
| July 16, 2025 | 3.64 | 3.61 | 3.61 | 3.7 | 3.6 | 18.67M |
| July 15, 2025 | 3.73 | 3.64 | 3.64 | 3.75 | 3.58 | 32.77M |
| July 14, 2025 | 3.72 | 3.76 | 3.76 | 3.76 | 3.69 | 18.49M |
| July 11, 2025 | 3.73 | 3.73 | 3.73 | 3.79 | 3.72 | 16.65M |
| July 10, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.68 | 24.04M |
| July 09, 2025 | 3.83 | 3.76 | 3.76 | 3.83 | 3.76 | 6.66M |
| July 08, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.77 | 5.22M |
| July 07, 2025 | 3.86 | 3.82 | 3.82 | 3.88 | 3.76 | 10.1M |