3.47
-0.07(-1.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.51 | 3.47 | 3.47 | 3.56 | 3.46 | 3.66M |
| September 25, 2025 | 3.6 | 3.54 | 3.54 | 3.63 | 3.52 | 3.78M |
| September 24, 2025 | 3.59 | 3.6 | 3.6 | 3.62 | 3.57 | 2.89M |
| September 23, 2025 | 3.83 | 3.56 | 3.56 | 3.83 | 3.53 | 5.08M |
| September 22, 2025 | 3.77 | 3.71 | 3.71 | 3.81 | 3.71 | 2.71M |
| September 19, 2025 | 3.81 | 3.76 | 3.76 | 3.87 | 3.74 | 3.76M |
| September 18, 2025 | 4 | 3.82 | 3.82 | 4 | 3.74 | 7.99M |
| September 17, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.83 | 10.64M |
| September 16, 2025 | 3.87 | 3.99 | 3.99 | 4.05 | 3.72 | 16.76M |
| September 15, 2025 | 3.74 | 3.85 | 3.85 | 3.85 | 3.69 | 8.86M |
| September 12, 2025 | 3.76 | 3.68 | 3.68 | 3.79 | 3.68 | 7.11M |
| September 11, 2025 | 3.56 | 3.76 | 3.76 | 3.78 | 3.48 | 11.73M |
| September 10, 2025 | 3.59 | 3.63 | 3.63 | 3.68 | 3.56 | 6.83M |
| September 09, 2025 | 3.6 | 3.57 | 3.57 | 3.66 | 3.56 | 2.94M |
| September 08, 2025 | 3.66 | 3.6 | 3.6 | 3.66 | 3.57 | 2.54M |
| September 05, 2025 | 3.48 | 3.59 | 3.59 | 3.59 | 3.47 | 3.98M |
| September 04, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.44 | 5.59M |
| September 03, 2025 | 3.57 | 3.6 | 3.6 | 3.67 | 3.57 | 2.8M |
| September 02, 2025 | 3.68 | 3.59 | 3.59 | 3.73 | 3.54 | 5.84M |
| September 01, 2025 | 3.55 | 3.68 | 3.68 | 3.7 | 3.52 | 6.77M |
| August 29, 2025 | 3.58 | 3.57 | 3.57 | 3.65 | 3.54 | 6.98M |
| August 28, 2025 | 3.64 | 3.57 | 3.57 | 3.64 | 3.47 | 5.82M |
| August 27, 2025 | 3.84 | 3.59 | 3.59 | 3.84 | 3.56 | 9.72M |
| August 26, 2025 | 3.9 | 3.77 | 3.77 | 3.93 | 3.77 | 15.21M |
| August 25, 2025 | 3.9 | 3.94 | 3.94 | 3.98 | 3.86 | 8.87M |
| August 22, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.8 | 4.91M |
| August 21, 2025 | 3.95 | 3.82 | 3.82 | 3.95 | 3.8 | 5.79M |
| August 20, 2025 | 4.08 | 3.9 | 3.9 | 4.08 | 3.82 | 8.92M |
| August 19, 2025 | 4.14 | 4.02 | 4.02 | 4.22 | 4.01 | 12.24M |
| August 18, 2025 | 4.01 | 4.1 | 4.1 | 4.16 | 3.98 | 13.23M |
| August 15, 2025 | 3.84 | 4.01 | 4.01 | 4.04 | 3.78 | 18.28M |
| August 14, 2025 | 3.97 | 3.79 | 3.79 | 3.98 | 3.78 | 11.3M |
| August 13, 2025 | 3.86 | 3.92 | 3.92 | 3.97 | 3.84 | 17.29M |
| August 12, 2025 | 4.11 | 3.99 | 3.99 | 4.11 | 3.98 | 8.15M |
| August 11, 2025 | 4.03 | 4.1 | 4.1 | 4.14 | 4.02 | 14.35M |
| August 08, 2025 | 4.1 | 4.02 | 4.02 | 4.15 | 4.02 | 8.44M |
| August 07, 2025 | 4.21 | 4.13 | 4.13 | 4.24 | 4.09 | 9.86M |
| August 06, 2025 | 4.35 | 4.19 | 4.19 | 4.37 | 4.15 | 10.26M |
| August 05, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.12 | 11.99M |
| August 04, 2025 | 4.1 | 4.23 | 4.23 | 4.28 | 4.06 | 9.38M |
| August 01, 2025 | 4.09 | 4.17 | 4.17 | 4.21 | 4.05 | 19.54M |
| July 31, 2025 | 4.34 | 4.09 | 4.09 | 4.42 | 4.05 | 26.92M |
| July 30, 2025 | 4.25 | 4.31 | 4.31 | 4.67 | 4.21 | 47.95M |
| July 29, 2025 | 4.25 | 4.33 | 4.33 | 4.42 | 4.18 | 27.2M |
| July 28, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.15 | 11.78M |
| July 25, 2025 | 4.39 | 4.19 | 4.19 | 4.53 | 4.18 | 24.02M |
| July 24, 2025 | 4.37 | 4.39 | 4.39 | 4.48 | 4.25 | 23.34M |
| July 23, 2025 | 4.26 | 4.28 | 4.28 | 4.6 | 4.16 | 53.62M |
| July 22, 2025 | 4.17 | 4.27 | 4.27 | 4.62 | 4.1 | 76.01M |
| July 21, 2025 | 4.2 | 4.13 | 4.13 | 4.26 | 3.99 | 43.34M |
| July 18, 2025 | 4.36 | 4.18 | 4.18 | 4.36 | 4.13 | 52.44M |
| July 17, 2025 | 4.01 | 4.4 | 4.4 | 5.29 | 3.95 | 373.25M |
| July 16, 2025 | 3.65 | 3.85 | 3.85 | 3.85 | 3.63 | 16.22M |
| July 15, 2025 | 3.82 | 3.67 | 3.67 | 3.82 | 3.59 | 10.19M |
| July 14, 2025 | 3.75 | 3.77 | 3.77 | 3.84 | 3.68 | 9.11M |
| July 11, 2025 | 3.49 | 3.74 | 3.74 | 3.75 | 3.48 | 18.16M |
| July 10, 2025 | 3.4 | 3.48 | 3.48 | 3.49 | 3.36 | 6.22M |
| July 09, 2025 | 3.41 | 3.4 | 3.37 | 3.56 | 3.34 | 8.06M |
| July 08, 2025 | 3.44 | 3.41 | 3.38 | 3.53 | 3.36 | 6.4M |
| July 07, 2025 | 3.48 | 3.44 | 3.41 | 3.58 | 3.4 | 8.03M |