3.94
-0.01(-0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.93 | 2.84M |
| September 04, 2025 | 3.99 | 3.95 | 3.95 | 4.02 | 3.92 | 2.66M |
| September 03, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.96 | 6.99M |
| September 02, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.97 | 4.52M |
| September 01, 2025 | 4 | 4 | 4 | 4.03 | 3.98 | 3.11M |
| August 29, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 4.9M |
| August 28, 2025 | 4.06 | 4.04 | 3.99 | 4.08 | 3.98 | 9.17M |
| August 27, 2025 | 4.08 | 4.06 | 4.01 | 4.1 | 4.01 | 9.22M |
| August 26, 2025 | 4.12 | 4.08 | 4.03 | 4.12 | 4.04 | 13.27M |
| August 25, 2025 | 4.12 | 4.11 | 4.11 | 4.16 | 4.09 | 12.16M |
| August 22, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.03 | 12.8M |
| August 21, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.97 | 15.61M |
| August 20, 2025 | 3.95 | 4 | 4 | 4 | 3.88 | 17.94M |
| August 19, 2025 | 4 | 3.93 | 3.93 | 4 | 3.9 | 22.68M |
| August 18, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.87 | 40.32M |
| August 15, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.24 | 7.8M |
| August 14, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.26 | 10.74M |
| August 13, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 4.24 | 7.51M |
| August 12, 2025 | 4.25 | 4.25 | 4.25 | 4.35 | 4.21 | 8.22M |
| August 11, 2025 | 4.18 | 4.22 | 4.22 | 4.27 | 4.15 | 4.01M |
| August 08, 2025 | 4.06 | 4.18 | 4.18 | 4.2 | 4.06 | 6.41M |
| August 07, 2025 | 4.04 | 4.1 | 4.1 | 4.13 | 4.03 | 6.15M |
| August 06, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 4.96M |
| August 05, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.97 | 4.91M |
| August 04, 2025 | 3.9 | 3.97 | 3.97 | 3.99 | 3.87 | 2.54M |
| August 01, 2025 | 3.98 | 3.96 | 3.96 | 4.01 | 3.91 | 4.43M |
| July 31, 2025 | 4.13 | 4 | 4 | 4.13 | 3.96 | 5.82M |
| July 30, 2025 | 4.11 | 4.08 | 4.08 | 4.15 | 4.07 | 4.34M |
| July 29, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.04 | 5.67M |
| July 28, 2025 | 4 | 4.07 | 4.07 | 4.15 | 3.97 | 6.45M |
| July 25, 2025 | 3.98 | 4 | 4 | 4.01 | 3.96 | 3.25M |
| July 24, 2025 | 3.99 | 4 | 4 | 4 | 3.96 | 5.67M |
| July 23, 2025 | 4.05 | 3.99 | 3.99 | 4.07 | 3.98 | 4.25M |
| July 22, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.03 | 2.77M |
| July 21, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.01 | 3.68M |
| July 18, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.02 | 10.9M |
| July 17, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.01 | 8.21M |
| July 16, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.04 | 8.57M |
| July 15, 2025 | 4.14 | 4.09 | 4.09 | 4.14 | 4.06 | 8.66M |
| July 14, 2025 | 4.26 | 4.13 | 4.13 | 4.27 | 4.06 | 9.91M |
| July 11, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.22 | 7.88M |
| July 10, 2025 | 4.2 | 4.28 | 4.28 | 4.34 | 4.18 | 23.95M |
| July 09, 2025 | 4.07 | 4.2 | 4.2 | 4.23 | 4.05 | 19.63M |
| July 08, 2025 | 4.02 | 4.11 | 4.11 | 4.11 | 4.01 | 9.63M |
| July 07, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4.01 | 11.17M |
| July 04, 2025 | 4 | 4.04 | 4.04 | 4.08 | 3.99 | 8.02M |
| July 03, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.94 | 9.44M |
| July 02, 2025 | 3.95 | 3.98 | 3.98 | 4.02 | 3.94 | 12.95M |
| June 30, 2025 | 4.01 | 3.94 | 3.94 | 4.06 | 3.82 | 18.31M |
| June 27, 2025 | 3.9 | 4 | 4 | 4 | 3.89 | 20.78M |
| June 26, 2025 | 3.84 | 3.9 | 3.9 | 3.9 | 3.79 | 16.55M |
| June 25, 2025 | 3.81 | 3.84 | 3.84 | 3.9 | 3.81 | 8.56M |
| June 24, 2025 | 3.82 | 3.78 | 3.78 | 3.86 | 3.78 | 9.35M |
| June 23, 2025 | 3.81 | 3.82 | 3.82 | 3.9 | 3.8 | 13.29M |
| June 20, 2025 | 3.75 | 3.89 | 3.89 | 3.89 | 3.75 | 18.64M |
| June 19, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.72 | 13.75M |
| June 18, 2025 | 3.8 | 3.8 | 3.8 | 3.88 | 3.77 | 11.95M |
| June 17, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.71 | 9.71M |
| June 16, 2025 | 3.69 | 3.78 | 3.78 | 3.89 | 3.69 | 9.1M |
| June 13, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.63 | 13.1M |