3.17
-0.05(-1.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.22 | 3.17 | 3.17 | 3.28 | 3.14 | 160,000 |
| September 25, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.15 | 238,200 |
| September 24, 2025 | 3.1 | 3.15 | 3.15 | 3.16 | 3.1 | 108,000 |
| September 23, 2025 | 3.04 | 3.16 | 3.16 | 3.16 | 3.04 | 158,000 |
| September 22, 2025 | 3.16 | 3.11 | 3.11 | 3.17 | 3.05 | 113,000 |
| September 19, 2025 | 3.15 | 3.16 | 3.16 | 3.21 | 3.12 | 100,000 |
| September 18, 2025 | 3.1 | 3.14 | 3.14 | 3.23 | 3.03 | 256,800 |
| September 17, 2025 | 3.11 | 3.1 | 3.1 | 3.19 | 3.07 | 178,200 |
| September 16, 2025 | 3.24 | 3.11 | 3.11 | 3.24 | 2.99 | 350,000 |
| September 15, 2025 | 3.13 | 3.29 | 3.29 | 3.48 | 3.13 | 802,200 |
| September 12, 2025 | 2.88 | 3.13 | 3.13 | 3.19 | 2.88 | 875,200 |
| September 11, 2025 | 2.68 | 2.83 | 2.83 | 2.83 | 2.6 | 849,000 |
| September 10, 2025 | 2.78 | 2.7 | 2.7 | 2.9 | 2.7 | 98,000 |
| September 09, 2025 | 2.83 | 2.74 | 2.74 | 2.83 | 2.74 | 52,000 |
| September 08, 2025 | 2.7 | 2.83 | 2.83 | 2.88 | 2.67 | 145,000 |
| September 05, 2025 | 2.66 | 2.72 | 2.72 | 2.75 | 2.64 | 70,200 |
| September 04, 2025 | 2.94 | 2.66 | 2.66 | 2.94 | 2.66 | 45,000 |
| September 03, 2025 | 2.79 | 2.79 | 2.79 | 2.8 | 2.58 | 387,200 |
| September 02, 2025 | 2.88 | 2.8 | 2.8 | 2.88 | 2.8 | 42,000 |
| September 01, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.82 | 82,000 |
| August 29, 2025 | 2.92 | 2.93 | 2.93 | 3 | 2.9 | 187,000 |
| August 28, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 2.92 | 35,000 |
| August 27, 2025 | 2.99 | 3.02 | 3.02 | 3.13 | 2.99 | 51,000 |
| August 26, 2025 | 3.09 | 3 | 3 | 3.15 | 2.99 | 119,800 |
| August 25, 2025 | 2.97 | 3.09 | 3.09 | 3.18 | 2.96 | 31,000 |
| August 22, 2025 | 2.96 | 3 | 3 | 3 | 2.96 | 66,000 |
| August 21, 2025 | 3.09 | 2.96 | 2.96 | 3.09 | 2.93 | 152,000 |
| August 20, 2025 | 3 | 3.08 | 3.08 | 3.09 | 3 | 158,000 |
| August 19, 2025 | 3.01 | 3 | 3 | 3.1 | 2.93 | 219,000 |
| August 18, 2025 | 3.06 | 3 | 3 | 3.1 | 3 | 180,000 |
| August 15, 2025 | 3.03 | 2.98 | 2.98 | 3.14 | 2.94 | 383,000 |
| August 14, 2025 | 3.1 | 3.1 | 3.1 | 3.3 | 3.09 | 443,400 |
| August 13, 2025 | 2.74 | 3.05 | 3.05 | 3.1 | 2.73 | 1.37M |
| August 12, 2025 | 2.7 | 2.74 | 2.74 | 2.8 | 2.65 | 77,400 |
| August 11, 2025 | 2.55 | 2.71 | 2.71 | 2.72 | 2.55 | 297,400 |
| August 08, 2025 | 2.63 | 2.48 | 2.48 | 2.63 | 2.48 | 225,000 |
| August 07, 2025 | 2.61 | 2.61 | 2.61 | 2.62 | 2.52 | 24,000 |
| August 06, 2025 | 2.48 | 2.56 | 2.56 | 2.72 | 2.48 | 259,000 |
| August 05, 2025 | 2.44 | 2.55 | 2.55 | 2.64 | 2.44 | 365,200 |
| August 04, 2025 | 2.65 | 2.56 | 2.56 | 2.72 | 2.52 | 178,000 |
| August 01, 2025 | 2.62 | 2.65 | 2.65 | 2.77 | 2.5 | 662,000 |
| July 31, 2025 | 2.23 | 2.63 | 2.63 | 2.78 | 2.22 | 1.66M |
| July 30, 2025 | 2.19 | 2.24 | 2.24 | 2.4 | 2.17 | 533,000 |
| July 29, 2025 | 2.43 | 2.32 | 2.32 | 2.43 | 2.26 | 120,000 |
| July 28, 2025 | 2.49 | 2.43 | 2.43 | 2.49 | 2.3 | 90,800 |
| July 25, 2025 | 2.24 | 2.41 | 2.41 | 2.49 | 2.24 | 101,400 |
| July 24, 2025 | 2.19 | 2.25 | 2.25 | 2.28 | 2.15 | 387,000 |
| July 23, 2025 | 2.14 | 2.19 | 2.19 | 2.19 | 2.14 | 72,000 |
| July 22, 2025 | 2.27 | 2.2 | 2.2 | 2.27 | 2.15 | 80,000 |
| July 21, 2025 | 2.12 | 2.14 | 2.14 | 2.28 | 2.12 | 95,000 |
| July 18, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0 |
| July 17, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0 |
| July 16, 2025 | 2.14 | 2.23 | 2.23 | 2.25 | 2.14 | 18,000 |
| July 15, 2025 | 2.12 | 2.14 | 2.14 | 2.15 | 2.1 | 94,400 |
| July 14, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.1 | 161,000 |
| July 11, 2025 | 2.1 | 2.1 | 2.1 | 2.24 | 2.1 | 22,800 |
| July 10, 2025 | 2.06 | 2.1 | 2.1 | 2.1 | 2.06 | 3,800 |
| July 09, 2025 | 2.09 | 2.1 | 2.1 | 2.1 | 2.05 | 41,000 |
| July 08, 2025 | 2.05 | 2.05 | 2.05 | 2.1 | 2.04 | 93,000 |
| July 07, 2025 | 2.06 | 2.06 | 2.06 | 2.08 | 2.05 | 13,201 |