3.90
-0.03(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.85 | 492,000 |
| October 16, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.91 | 402,000 |
| October 15, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.91 | 558,000 |
| October 14, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.91 | 456,000 |
| October 13, 2025 | 3.85 | 3.96 | 3.96 | 4 | 3.84 | 1.15M |
| October 10, 2025 | 3.79 | 3.91 | 3.91 | 4 | 3.78 | 4.38M |
| October 09, 2025 | 3.71 | 3.79 | 3.79 | 3.83 | 3.65 | 2.01M |
| October 08, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| October 06, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.7 | 134,000 |
| October 03, 2025 | 3.78 | 3.76 | 3.76 | 3.78 | 3.72 | 134,000 |
| October 02, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.68 | 250,000 |
| September 30, 2025 | 3.73 | 3.74 | 3.74 | 3.74 | 3.69 | 2.51M |
| September 29, 2025 | 3.74 | 3.74 | 3.74 | 3.8 | 3.68 | 3.21M |
| September 26, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.69 | 530,000 |
| September 25, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.72 | 1.11M |
| September 24, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.81 | 354,000 |
| September 23, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.81 | 386,000 |
| September 22, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.79 | 1.31M |
| September 19, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.8 | 336,000 |
| September 18, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 706,000 |
| September 17, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.81 | 460,000 |
| September 16, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.79 | 362,000 |
| September 15, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.78 | 456,000 |
| September 12, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.82 | 608,000 |
| September 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.8 | 216,000 |
| September 10, 2025 | 3.8 | 3.81 | 3.81 | 3.88 | 3.79 | 588,000 |
| September 09, 2025 | 3.79 | 3.79 | 3.79 | 3.84 | 3.78 | 532,000 |
| September 08, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.79 | 484,000 |
| 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 |