3.47
-0.02(-0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.53 | 3.47 | 3.47 | 3.53 | 3.47 | 568,000 |
| September 25, 2025 | 3.53 | 3.49 | 3.49 | 3.53 | 3.49 | 805,000 |
| September 24, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.53 | 828,000 |
| September 23, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.53 | 603,000 |
| September 22, 2025 | 3.68 | 3.55 | 3.55 | 3.68 | 3.55 | 576,000 |
| September 19, 2025 | 3.69 | 3.58 | 3.58 | 3.69 | 3.58 | 618,000 |
| September 18, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.6 | 610,000 |
| September 17, 2025 | 3.62 | 3.68 | 3.68 | 3.68 | 3.61 | 673,000 |
| September 16, 2025 | 3.61 | 3.62 | 3.62 | 3.62 | 3.61 | 514,000 |
| September 15, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.6 | 487,000 |
| September 12, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.59 | 514,000 |
| September 11, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.58 | 640,000 |
| September 10, 2025 | 3.67 | 3.62 | 3.62 | 3.67 | 3.58 | 542,000 |
| September 09, 2025 | 3.57 | 3.62 | 3.62 | 3.62 | 3.52 | 1.42M |
| September 08, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.54 | 1.45M |
| 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 |