3.22
+0.16(+5.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.11 | 3.22 | 3.22 | 3.4 | 3.08 | 186.31M |
| September 25, 2025 | 2.95 | 3.06 | 3.06 | 3.12 | 2.9 | 95.69M |
| September 24, 2025 | 3.02 | 3 | 3 | 3.03 | 2.91 | 63.09M |
| September 23, 2025 | 3 | 3.02 | 3.02 | 3.09 | 2.94 | 97.23M |
| September 22, 2025 | 2.91 | 2.97 | 2.97 | 2.99 | 2.81 | 120.43M |
| September 19, 2025 | 2.9 | 2.85 | 2.85 | 2.99 | 2.82 | 63.58M |
| September 18, 2025 | 2.95 | 2.87 | 2.87 | 2.95 | 2.8 | 50.81M |
| September 17, 2025 | 2.81 | 2.95 | 2.95 | 2.96 | 2.7 | 146.79M |
| September 16, 2025 | 2.87 | 2.89 | 2.89 | 2.98 | 2.76 | 227.34M |
| September 15, 2025 | 2.67 | 2.65 | 2.65 | 2.73 | 2.6 | 34.78M |
| September 12, 2025 | 2.66 | 2.7 | 2.7 | 2.71 | 2.6 | 46.36M |
| September 11, 2025 | 2.65 | 2.67 | 2.67 | 2.73 | 2.61 | 38.19M |
| September 10, 2025 | 2.78 | 2.65 | 2.65 | 2.78 | 2.64 | 37.86M |
| September 09, 2025 | 2.8 | 2.77 | 2.77 | 2.8 | 2.71 | 38.3M |
| September 08, 2025 | 2.72 | 2.76 | 2.76 | 2.82 | 2.64 | 87.75M |
| September 05, 2025 | 2.5 | 2.65 | 2.65 | 2.69 | 2.49 | 63.96M |
| September 04, 2025 | 2.62 | 2.5 | 2.5 | 2.69 | 2.48 | 68.24M |
| September 03, 2025 | 2.69 | 2.61 | 2.61 | 2.71 | 2.58 | 56.73M |
| September 02, 2025 | 2.71 | 2.69 | 2.69 | 2.79 | 2.62 | 70.64M |
| September 01, 2025 | 2.78 | 2.71 | 2.71 | 2.79 | 2.62 | 88.74M |
| August 29, 2025 | 2.62 | 2.77 | 2.77 | 2.84 | 2.62 | 179.3M |
| August 28, 2025 | 2.66 | 2.55 | 2.55 | 2.67 | 2.53 | 82.28M |
| August 27, 2025 | 2.7 | 2.68 | 2.68 | 2.87 | 2.64 | 79.09M |
| August 26, 2025 | 2.66 | 2.7 | 2.7 | 2.75 | 2.57 | 63.33M |
| August 25, 2025 | 2.52 | 2.65 | 2.65 | 2.7 | 2.51 | 131.04M |
| August 22, 2025 | 2.31 | 2.38 | 2.38 | 2.4 | 2.28 | 35.25M |
| August 21, 2025 | 2.35 | 2.3 | 2.3 | 2.38 | 2.28 | 108.5M |
| August 20, 2025 | 2.36 | 2.37 | 2.37 | 2.38 | 2.25 | 54.03M |
| August 19, 2025 | 2.39 | 2.44 | 2.44 | 2.5 | 2.39 | 59.51M |
| August 18, 2025 | 2.36 | 2.39 | 2.39 | 2.53 | 2.35 | 123.47M |
| August 15, 2025 | 2.32 | 2.34 | 2.34 | 2.37 | 2.32 | 49.07M |
| August 14, 2025 | 2.33 | 2.3 | 2.3 | 2.33 | 2.2 | 74.79M |
| August 13, 2025 | 2.24 | 2.33 | 2.33 | 2.33 | 2.24 | 49.67M |
| August 12, 2025 | 2.22 | 2.25 | 2.25 | 2.28 | 2.22 | 27.91M |
| August 11, 2025 | 2.26 | 2.24 | 2.24 | 2.27 | 2.2 | 20.78M |
| August 08, 2025 | 2.22 | 2.24 | 2.24 | 2.26 | 2.21 | 32.9M |
| August 07, 2025 | 2.15 | 2.23 | 2.23 | 2.32 | 2.15 | 69.08M |
| August 06, 2025 | 2.17 | 2.15 | 2.15 | 2.19 | 2.15 | 21.33M |
| August 05, 2025 | 2.1 | 2.17 | 2.17 | 2.18 | 2.1 | 54M |
| August 04, 2025 | 2.05 | 2.08 | 2.08 | 2.09 | 2.02 | 19.77M |
| August 01, 2025 | 2.01 | 2.04 | 2.04 | 2.07 | 2 | 40.58M |
| July 31, 2025 | 2.09 | 2.02 | 2.02 | 2.09 | 2.01 | 66.82M |
| July 30, 2025 | 2.15 | 2.09 | 2.09 | 2.15 | 2.08 | 60.74M |
| July 29, 2025 | 2.09 | 2.16 | 2.16 | 2.18 | 2.09 | 42.87M |
| July 28, 2025 | 2.21 | 2.12 | 2.12 | 2.21 | 2.11 | 76.26M |
| July 25, 2025 | 2.24 | 2.21 | 2.21 | 2.32 | 2.2 | 79.61M |
| July 24, 2025 | 2.12 | 2.21 | 2.21 | 2.23 | 2.09 | 116.25M |
| July 23, 2025 | 2.29 | 2.08 | 2.08 | 2.35 | 2.07 | 171.76M |
| July 22, 2025 | 2.3 | 2.28 | 2.28 | 2.31 | 2.25 | 49.64M |
| July 21, 2025 | 2.29 | 2.31 | 2.31 | 2.33 | 2.25 | 48.48M |
| July 18, 2025 | 2.3 | 2.29 | 2.29 | 2.33 | 2.28 | 39.58M |
| July 17, 2025 | 2.24 | 2.28 | 2.28 | 2.32 | 2.23 | 70.97M |
| July 16, 2025 | 2.25 | 2.22 | 2.22 | 2.26 | 2.21 | 49.14M |
| July 15, 2025 | 2.28 | 2.26 | 2.26 | 2.32 | 2.21 | 67.98M |
| July 14, 2025 | 2.42 | 2.27 | 2.27 | 2.65 | 2.27 | 205.32M |
| July 11, 2025 | 2.27 | 2.34 | 2.34 | 2.39 | 2.26 | 78.3M |
| July 10, 2025 | 2.25 | 2.26 | 2.26 | 2.29 | 2.24 | 54.4M |
| July 09, 2025 | 2.37 | 2.26 | 2.26 | 2.37 | 2.25 | 117.81M |
| July 08, 2025 | 2.41 | 2.39 | 2.39 | 2.46 | 2.33 | 115.12M |
| July 07, 2025 | 2.51 | 2.48 | 2.48 | 2.56 | 2.46 | 55.1M |