3.25
+0.01(+0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 3.2 | 3.25 | 3.25 | 3.33 | 3.2 | 130,000 |
| August 13, 2025 | 3.33 | 3.24 | 3.24 | 3.33 | 3.24 | 43,000 |
| August 12, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.21 | 16,000 |
| August 11, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 38,000 |
| August 08, 2025 | 3.32 | 3.14 | 3.14 | 3.32 | 3.08 | 32,000 |
| August 07, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 1,000 |
| August 06, 2025 | 3.22 | 3.2 | 3.2 | 3.32 | 3.2 | 151,000 |
| August 05, 2025 | 3.11 | 3.18 | 3.18 | 3.18 | 3.05 | 5,000 |
| August 04, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3,000 |
| August 01, 2025 | 3.04 | 3.06 | 3.06 | 3.19 | 3 | 156,000 |
| July 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| July 30, 2025 | 3.33 | 3.16 | 3.16 | 3.33 | 3.1 | 132,000 |
| July 29, 2025 | 3.03 | 3.29 | 3.29 | 3.31 | 2.98 | 392,000 |
| July 28, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 55,000 |
| July 25, 2025 | 2.96 | 2.96 | 2.96 | 3.01 | 2.95 | 115,000 |
| July 24, 2025 | 2.92 | 2.95 | 2.95 | 2.96 | 2.92 | 109,755 |
| July 23, 2025 | 2.91 | 2.92 | 2.92 | 2.97 | 2.91 | 145,000 |
| July 22, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.91 | 48,000 |
| July 21, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.85 | 143,000 |
| July 18, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.89 | 32,000 |
| July 17, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.9 | 3,000 |
| July 16, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.91 | 4,000 |
| July 15, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.94 | 34,000 |
| July 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| July 11, 2025 | 2.99 | 2.9 | 2.9 | 2.99 | 2.9 | 11,000 |
| July 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 13,000 |
| July 09, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2,000 |
| July 08, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9,090 |
| July 07, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.94 | 109,000 |
| July 04, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 10,000 |
| July 03, 2025 | 2.81 | 2.82 | 2.82 | 2.82 | 2.8 | 12,000 |
| July 02, 2025 | 2.96 | 2.86 | 2.86 | 2.96 | 2.86 | 70,000 |
| June 30, 2025 | 2.98 | 2.99 | 2.77 | 3.01 | 2.98 | 52,000 |
| June 27, 2025 | 3.05 | 2.95 | 2.73 | 3.05 | 2.91 | 69,000 |
| June 26, 2025 | 3.1 | 3.1 | 2.87 | 3.16 | 3.1 | 2,000 |
| June 25, 2025 | 3.02 | 3.02 | 2.8 | 3.02 | 3.02 | 4,000 |
| June 24, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.92 | 54,000 |
| June 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0 |
| June 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7,000 |
| June 19, 2025 | 2.99 | 3 | 3 | 3 | 2.9 | 9,000 |
| June 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4,000 |
| June 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 |
| June 16, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| June 13, 2025 | 3 | 3 | 3 | 3 | 3 | 1,000 |
| June 12, 2025 | 3.01 | 3 | 3 | 3.07 | 3 | 63,899 |
| June 11, 2025 | 3 | 3 | 3 | 3.15 | 3 | 77,000 |
| June 10, 2025 | 3.1 | 3 | 3 | 3.13 | 2.98 | 24,856 |
| June 09, 2025 | 2.97 | 3.02 | 3.02 | 3.03 | 2.97 | 210,000 |
| June 06, 2025 | 2.93 | 2.97 | 2.97 | 3.05 | 2.93 | 184,000 |
| June 05, 2025 | 2.88 | 2.93 | 2.93 | 2.96 | 2.88 | 144,000 |
| June 04, 2025 | 2.78 | 2.85 | 2.85 | 2.85 | 2.77 | 241,000 |
| June 03, 2025 | 2.83 | 2.85 | 2.85 | 2.85 | 2.83 | 32,000 |
| June 02, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.73 | 53,090 |
| May 30, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 26,000 |
| May 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.8 | 212,000 |
| May 28, 2025 | 2.8 | 2.81 | 2.81 | 2.81 | 2.8 | 14,000 |
| May 27, 2025 | 2.91 | 2.81 | 2.81 | 2.91 | 2.8 | 11,000 |
| May 26, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.9 | 151,000 |
| May 23, 2025 | 2.83 | 2.8 | 2.8 | 2.83 | 2.8 | 22,000 |
| May 22, 2025 | 2.76 | 2.76 | 2.76 | 2.81 | 2.66 | 45,000 |