3.76
+0.03(+0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.66 | 289,000 |
| June 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | 290,000 |
| June 10, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.65 | 280,000 |
| June 09, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.65 | 407,000 |
| June 06, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.64 | 308,000 |
| June 05, 2025 | 3.65 | 3.63 | 3.63 | 3.7 | 3.63 | 559,260 |
| June 04, 2025 | 3.61 | 3.66 | 3.66 | 3.66 | 3.56 | 1.25M |
| June 03, 2025 | 3.57 | 3.58 | 3.58 | 3.6 | 3.57 | 299,000 |
| June 02, 2025 | 3.65 | 3.59 | 3.59 | 3.65 | 3.57 | 539,000 |
| May 30, 2025 | 3.66 | 3.66 | 3.66 | 3.67 | 3.64 | 809,000 |
| May 29, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.6 | 847,000 |
| May 28, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.6 | 943,000 |
| May 27, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.58 | 649,000 |
| May 26, 2025 | 3.63 | 3.58 | 3.58 | 3.63 | 3.57 | 624,000 |