3.73
+0.2(+5.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.32 | 3.53 | 3.53 | 3.56 | 3.31 | 135.13M |
| September 04, 2025 | 3.26 | 3.3 | 3.3 | 3.41 | 3.26 | 188.45M |
| September 03, 2025 | 3.92 | 3.97 | 3.17 | 3.98 | 3.86 | 154.07M |
| September 02, 2025 | 3.95 | 3.91 | 3.12 | 4 | 3.88 | 88.66M |
| September 01, 2025 | 4.01 | 3.93 | 3.14 | 4.01 | 3.91 | 59.08M |
| August 29, 2025 | 4.04 | 3.98 | 3.98 | 4.06 | 3.98 | 51.87M |
| August 28, 2025 | 4.03 | 4.01 | 4.01 | 4.05 | 3.94 | 46.26M |
| August 27, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.95 | 65.47M |
| August 26, 2025 | 4.01 | 3.95 | 3.95 | 4.11 | 3.91 | 97.87M |
| August 25, 2025 | 3.81 | 3.95 | 3.95 | 4.02 | 3.75 | 308.33M |
| August 22, 2025 | 3.61 | 3.58 | 3.58 | 3.65 | 3.55 | 37.77M |
| August 21, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.59 | 42.9M |
| August 20, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.56 | 21.22M |
| August 19, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.58 | 29.55M |
| August 18, 2025 | 3.54 | 3.59 | 3.59 | 3.62 | 3.53 | 32.95M |
| August 15, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.52 | 24.83M |
| August 14, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.48 | 29.87M |
| August 13, 2025 | 3.61 | 3.58 | 3.58 | 3.66 | 3.56 | 43.74M |
| August 12, 2025 | 3.42 | 3.61 | 3.61 | 3.7 | 3.39 | 154.86M |
| August 11, 2025 | 3.35 | 3.36 | 3.36 | 3.42 | 3.33 | 27.4M |
| August 08, 2025 | 3.31 | 3.35 | 3.35 | 3.38 | 3.3 | 21.96M |
| August 07, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.28 | 18.13M |
| August 06, 2025 | 3.29 | 3.33 | 3.33 | 3.38 | 3.27 | 45.66M |
| August 05, 2025 | 3.2 | 3.26 | 3.26 | 3.4 | 3.2 | 65.59M |
| August 04, 2025 | 3.1 | 3.19 | 3.19 | 3.2 | 3.07 | 46.6M |
| August 01, 2025 | 3.14 | 3.09 | 3.09 | 3.2 | 3.05 | 30.95M |
| July 31, 2025 | 3.04 | 3.13 | 3.13 | 3.15 | 2.96 | 68.7M |
| July 30, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.01 | 18.19M |
| July 29, 2025 | 3.05 | 3.06 | 3.06 | 3.14 | 3.03 | 14.69M |
| July 28, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3.02 | 24.6M |
| July 25, 2025 | 3.15 | 3.08 | 3.08 | 3.16 | 3.06 | 21.98M |
| July 24, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.13 | 12.49M |
| July 23, 2025 | 3.09 | 3.12 | 3.12 | 3.19 | 3.09 | 26.75M |
| July 22, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.05 | 29.25M |
| July 21, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.04 | 28.07M |
| July 18, 2025 | 3.09 | 3.09 | 3.09 | 3.16 | 3.06 | 22.82M |
| July 17, 2025 | 3.21 | 3.08 | 3.08 | 3.23 | 3.03 | 41.75M |
| July 16, 2025 | 3.22 | 3.21 | 3.21 | 3.25 | 3.16 | 21.55M |
| July 15, 2025 | 3.16 | 3.21 | 3.21 | 3.22 | 3.14 | 21.54M |
| July 14, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.13 | 15.64M |
| July 11, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.12 | 15M |
| July 10, 2025 | 3.2 | 3.12 | 3.12 | 3.2 | 3.09 | 20.64M |
| July 09, 2025 | 3.16 | 3.2 | 3.2 | 3.24 | 3.12 | 22.05M |
| July 08, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.13 | 14.76M |
| July 07, 2025 | 3.25 | 3.21 | 3.21 | 3.25 | 3.18 | 11.51M |
| July 04, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.2 | 11.99M |
| July 03, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.22 | 13.09M |
| July 02, 2025 | 3.18 | 3.24 | 3.24 | 3.25 | 3.15 | 15.95M |
| June 30, 2025 | 3.18 | 3.18 | 3.18 | 3.2 | 3.15 | 13.08M |
| June 27, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.16 | 12.25M |
| June 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 13.93M |
| June 25, 2025 | 3.12 | 3.22 | 3.22 | 3.25 | 3.12 | 31.6M |
| June 24, 2025 | 3.06 | 3.14 | 3.14 | 3.16 | 3.04 | 27.83M |
| June 23, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 2.97 | 11.66M |
| June 20, 2025 | 2.91 | 3.03 | 3.03 | 3.07 | 2.91 | 31.76M |
| June 19, 2025 | 2.97 | 2.91 | 2.91 | 2.97 | 2.9 | 12.94M |
| June 18, 2025 | 3.01 | 2.97 | 2.97 | 3.01 | 2.94 | 18.98M |
| June 17, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 18.61M |
| June 16, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.01 | 12.67M |
| June 13, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 3.02 | 16.28M |