3.56
-0.01(-0.28%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.54 | 584,000 |
September 04, 2025 | 3.66 | 3.57 | 3.57 | 3.66 | 3.56 | 758,000 |
September 03, 2025 | 3.78 | 3.62 | 3.62 | 3.78 | 3.61 | 773,000 |
September 02, 2025 | 3.8 | 3.81 | 3.65 | 3.83 | 3.78 | 733,000 |
September 01, 2025 | 3.84 | 3.81 | 3.65 | 3.84 | 3.77 | 975,000 |
August 29, 2025 | 3.82 | 3.79 | 3.63 | 3.82 | 3.78 | 480,000 |
August 28, 2025 | 3.85 | 3.79 | 3.63 | 3.85 | 3.75 | 646,000 |
August 27, 2025 | 3.86 | 3.8 | 3.8 | 3.86 | 3.76 | 647,000 |
August 26, 2025 | 3.82 | 3.85 | 3.85 | 3.87 | 3.81 | 1.27M |
August 25, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.79 | 1.01M |
August 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.76 | 682,000 |
August 21, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.75 | 839,000 |
August 20, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.74 | 584,000 |
August 19, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.74 | 730,000 |
August 18, 2025 | 3.73 | 3.76 | 3.76 | 3.76 | 3.72 | 1.48M |
August 15, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.69 | 837,000 |
August 14, 2025 | 3.65 | 3.69 | 3.69 | 3.73 | 3.65 | 876,000 |
August 13, 2025 | 3.71 | 3.67 | 3.67 | 3.73 | 3.65 | 1.64M |
August 12, 2025 | 3.88 | 3.71 | 3.71 | 3.88 | 3.67 | 2.42M |
August 11, 2025 | 3.83 | 3.88 | 3.88 | 3.88 | 3.81 | 838,000 |
August 08, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.79 | 677,000 |
August 07, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.78 | 346,000 |
August 06, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.74 | 538,000 |
August 05, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.72 | 437,000 |
August 04, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.69 | 409,000 |
August 01, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.68 | 656,000 |
July 31, 2025 | 3.8 | 3.71 | 3.71 | 3.81 | 3.71 | 1.37M |
July 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.8 | 454,000 |
July 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 691,000 |
July 28, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.78 | 579,000 |
July 25, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.79 | 544,000 |
July 24, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.79 | 731,000 |
July 23, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.78 | 601,000 |
July 22, 2025 | 3.81 | 3.83 | 3.83 | 3.83 | 3.77 | 1.23M |
July 21, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.78 | 939,000 |
July 18, 2025 | 3.88 | 3.81 | 3.81 | 3.88 | 3.77 | 574,000 |
July 17, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.77 | 404,000 |
July 16, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.76 | 1.1M |
July 15, 2025 | 3.8 | 3.78 | 3.78 | 3.8 | 3.77 | 414,000 |
July 14, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.74 | 692,050 |
July 11, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.7 | 891,000 |
July 10, 2025 | 3.83 | 3.7 | 3.7 | 3.83 | 3.69 | 1.26M |
July 09, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.77 | 598,171 |
July 08, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.78 | 966,000 |
July 07, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.79 | 737,000 |
July 04, 2025 | 3.84 | 3.78 | 3.78 | 3.85 | 3.78 | 570,000 |
July 03, 2025 | 3.81 | 3.76 | 3.76 | 3.82 | 3.76 | 526,000 |
July 02, 2025 | 3.7 | 3.81 | 3.81 | 3.84 | 3.69 | 1.12M |
June 30, 2025 | 3.74 | 3.74 | 3.74 | 3.79 | 3.7 | 754,000 |
June 27, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.66 | 1.12M |
June 26, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.61 | 644,000 |
June 25, 2025 | 3.61 | 3.61 | 3.61 | 3.64 | 3.6 | 670,000 |
June 24, 2025 | 3.6 | 3.59 | 3.59 | 3.61 | 3.59 | 379,000 |
June 23, 2025 | 3.58 | 3.57 | 3.57 | 3.58 | 3.54 | 539,000 |
June 20, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.55 | 831,000 |
June 19, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.56 | 728,000 |
June 18, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.63 | 596,000 |
June 17, 2025 | 3.64 | 3.63 | 3.63 | 3.67 | 3.61 | 463,000 |
June 16, 2025 | 3.64 | 3.65 | 3.65 | 3.69 | 3.63 | 461,000 |
June 13, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.64 | 287,000 |