3.83
+0.03(+0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.77 | 3.81 | 3.81 | 3.81 | 3.73 | 300,000 |
| September 04, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.71 | 968,000 |
| September 03, 2025 | 3.78 | 3.73 | 3.73 | 3.79 | 3.73 | 1.1M |
| September 02, 2025 | 3.84 | 3.76 | 3.76 | 3.84 | 3.74 | 1.25M |
| September 01, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.81 | 1.27M |
| August 29, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.83 | 1.28M |
| August 28, 2025 | 3.91 | 3.95 | 3.95 | 3.95 | 3.87 | 514,000 |
| August 27, 2025 | 3.99 | 3.89 | 3.89 | 3.99 | 3.89 | 602,000 |
| August 26, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.98 | 386,000 |
| August 25, 2025 | 4.09 | 4 | 4 | 4.09 | 3.96 | 964,000 |
| August 22, 2025 | 3.96 | 3.96 | 3.96 | 3.98 | 3.89 | 806,000 |
| August 21, 2025 | 3.95 | 3.97 | 3.97 | 4.01 | 3.95 | 212,000 |
| August 20, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.92 | 156,000 |
| August 19, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.91 | 1.15M |
| August 18, 2025 | 4 | 3.99 | 3.98 | 4.03 | 3.97 | 820,000 |
| August 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4 | 478,000 |
| August 14, 2025 | 4.07 | 4.04 | 4.04 | 4.12 | 4.03 | 774,000 |
| August 13, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 4.05 | 618,000 |
| August 12, 2025 | 4.02 | 4.1 | 4.1 | 4.12 | 4.02 | 1M |
| August 11, 2025 | 3.9 | 4.01 | 4.01 | 4.03 | 3.9 | 1.12M |
| August 08, 2025 | 3.82 | 3.9 | 3.9 | 3.93 | 3.8 | 1.46M |
| August 07, 2025 | 3.75 | 3.81 | 3.81 | 3.82 | 3.74 | 1.3M |
| August 06, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.7 | 1.95M |
| August 05, 2025 | 3.77 | 3.82 | 3.82 | 3.85 | 3.77 | 880,000 |
| August 04, 2025 | 3.77 | 3.8 | 3.8 | 3.8 | 3.74 | 728,000 |
| August 01, 2025 | 3.77 | 3.78 | 3.78 | 3.83 | 3.76 | 798,000 |
| July 31, 2025 | 3.89 | 3.79 | 3.79 | 3.9 | 3.77 | 1.37M |
| July 30, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.88 | 2.25M |
| July 29, 2025 | 3.98 | 3.92 | 3.92 | 4 | 3.9 | 900,000 |
| July 28, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.97 | 726,000 |
| July 25, 2025 | 3.99 | 4.05 | 4.05 | 4.08 | 3.99 | 548,000 |
| July 24, 2025 | 4 | 4.01 | 4.01 | 4.03 | 4 | 266,000 |
| July 23, 2025 | 4.02 | 3.98 | 3.98 | 4.05 | 3.98 | 712,000 |
| July 22, 2025 | 4 | 4.03 | 4.03 | 4.03 | 3.98 | 760,000 |
| July 21, 2025 | 3.97 | 4 | 4 | 4.07 | 3.96 | 852,000 |
| July 18, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.97 | 332,000 |
| July 17, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.95 | 854,000 |
| July 16, 2025 | 3.97 | 3.99 | 3.99 | 4.04 | 3.97 | 914,000 |
| July 15, 2025 | 4.09 | 4.02 | 4.02 | 4.09 | 4 | 906,000 |
| July 14, 2025 | 4.06 | 4.02 | 4.02 | 4.15 | 3.98 | 2.83M |
| July 11, 2025 | 4.06 | 4.04 | 4.04 | 4.11 | 3.97 | 764,000 |
| July 10, 2025 | 4.05 | 4.07 | 4.07 | 4.13 | 4.04 | 376,000 |
| July 09, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.05 | 342,000 |
| July 08, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.06 | 1.32M |
| July 07, 2025 | 4.18 | 4.15 | 4.15 | 4.23 | 4.13 | 940,000 |
| July 04, 2025 | 4.16 | 4.14 | 4.14 | 4.21 | 4.1 | 1.46M |
| July 03, 2025 | 4.11 | 4.1 | 4.1 | 4.23 | 4.01 | 3.03M |
| July 02, 2025 | 4.01 | 4.08 | 4.08 | 4.11 | 3.98 | 1.03M |
| June 30, 2025 | 4.03 | 4 | 4 | 4.04 | 3.99 | 426,000 |
| June 27, 2025 | 4.11 | 4.01 | 4.01 | 4.12 | 4.01 | 1.03M |
| June 26, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.01 | 1.75M |
| June 25, 2025 | 3.98 | 4.09 | 4.09 | 4.12 | 3.97 | 1.18M |
| June 24, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.97 | 1.11M |
| June 23, 2025 | 4.06 | 4.05 | 4.05 | 4.13 | 3.98 | 732,000 |
| June 20, 2025 | 4.13 | 4.07 | 4.07 | 4.2 | 4.07 | 1.74M |
| June 19, 2025 | 4.16 | 4.03 | 4.03 | 4.23 | 3.96 | 3.69M |
| June 18, 2025 | 3.94 | 4.19 | 4.19 | 4.2 | 3.94 | 2.69M |
| June 17, 2025 | 4.04 | 4.12 | 4.12 | 4.14 | 4.02 | 2.91M |
| June 16, 2025 | 3.93 | 4.04 | 4.04 | 4.05 | 3.86 | 2.76M |
| June 13, 2025 | 3.84 | 3.87 | 3.87 | 3.96 | 3.84 | 2.93M |