3.04
+0.02(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.08 | 3.04 | 3.04 | 3.21 | 2.97 | 196.51M |
| August 15, 2025 | 2.76 | 3.02 | 3.02 | 3.17 | 2.74 | 483.14M |
| August 14, 2025 | 2.85 | 2.77 | 2.77 | 2.89 | 2.75 | 75.34M |
| August 13, 2025 | 2.78 | 2.82 | 2.82 | 2.94 | 2.72 | 152.93M |
| August 12, 2025 | 2.75 | 2.76 | 2.76 | 2.78 | 2.7 | 46.5M |
| August 11, 2025 | 2.67 | 2.72 | 2.72 | 2.79 | 2.63 | 48.56M |
| August 08, 2025 | 2.75 | 2.64 | 2.64 | 2.75 | 2.64 | 29.29M |
| August 07, 2025 | 2.73 | 2.74 | 2.74 | 2.8 | 2.7 | 51.52M |
| August 06, 2025 | 2.71 | 2.71 | 2.71 | 2.74 | 2.65 | 36.59M |
| August 05, 2025 | 2.63 | 2.69 | 2.69 | 2.73 | 2.63 | 55.47M |
| August 04, 2025 | 2.64 | 2.61 | 2.61 | 2.66 | 2.58 | 39.98M |
| August 01, 2025 | 2.75 | 2.64 | 2.64 | 2.77 | 2.62 | 59.61M |
| July 31, 2025 | 2.87 | 2.74 | 2.74 | 2.91 | 2.71 | 69.93M |
| July 30, 2025 | 2.93 | 2.88 | 2.88 | 2.93 | 2.81 | 68.85M |
| July 29, 2025 | 2.91 | 2.95 | 2.95 | 2.99 | 2.8 | 119.58M |
| July 28, 2025 | 2.97 | 2.93 | 2.93 | 3.05 | 2.9 | 99.04M |
| July 25, 2025 | 3.06 | 2.95 | 2.95 | 3.1 | 2.93 | 161.2M |
| July 24, 2025 | 2.81 | 3.03 | 3.03 | 3.06 | 2.8 | 316.48M |
| July 23, 2025 | 2.69 | 2.81 | 2.81 | 3.15 | 2.65 | 520.87M |
| July 22, 2025 | 2.81 | 2.68 | 2.68 | 2.81 | 2.63 | 100.48M |
| July 21, 2025 | 2.85 | 2.81 | 2.81 | 2.89 | 2.72 | 140.97M |
| July 18, 2025 | 2.83 | 2.79 | 2.79 | 2.94 | 2.77 | 155.59M |
| July 17, 2025 | 2.8 | 2.8 | 2.8 | 2.87 | 2.72 | 192.29M |
| July 16, 2025 | 2.62 | 2.77 | 2.77 | 2.85 | 2.58 | 310.42M |
| July 15, 2025 | 2.8 | 2.61 | 2.61 | 2.86 | 2.56 | 215.28M |
| July 14, 2025 | 2.96 | 2.75 | 2.75 | 3.07 | 2.7 | 522.82M |
| July 11, 2025 | 2.01 | 2.92 | 2.92 | 3.53 | 2.01 | 2.9B |
| July 10, 2025 | 1.92 | 1.98 | 1.98 | 2.02 | 1.9 | 83.41M |
| July 09, 2025 | 1.95 | 1.92 | 1.92 | 1.96 | 1.9 | 38.48M |
| July 08, 2025 | 1.86 | 1.95 | 1.95 | 1.95 | 1.84 | 51.1M |
| July 07, 2025 | 1.87 | 1.86 | 1.86 | 1.89 | 1.85 | 21.3M |
| July 04, 2025 | 1.85 | 1.87 | 1.87 | 1.95 | 1.82 | 67.37M |
| July 03, 2025 | 1.82 | 1.85 | 1.85 | 1.85 | 1.79 | 31.53M |
| July 02, 2025 | 1.83 | 1.81 | 1.81 | 1.84 | 1.77 | 34.85M |
| June 30, 2025 | 1.88 | 1.83 | 1.83 | 1.91 | 1.82 | 52.11M |
| June 27, 2025 | 1.91 | 1.88 | 1.88 | 2.08 | 1.86 | 154.45M |
| June 26, 2025 | 2.03 | 1.86 | 1.86 | 2.05 | 1.82 | 184.58M |
| June 25, 2025 | 1.73 | 1.99 | 1.99 | 2.09 | 1.73 | 332.53M |
| June 24, 2025 | 1.65 | 1.72 | 1.72 | 1.74 | 1.65 | 30.77M |
| June 23, 2025 | 1.59 | 1.63 | 1.63 | 1.65 | 1.58 | 7.63M |
| June 20, 2025 | 1.59 | 1.61 | 1.61 | 1.62 | 1.58 | 11.52M |
| June 19, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.57 | 12.02M |
| June 18, 2025 | 1.7 | 1.65 | 1.65 | 1.71 | 1.64 | 12.72M |
| June 17, 2025 | 1.68 | 1.71 | 1.71 | 1.73 | 1.67 | 18.67M |
| June 16, 2025 | 1.59 | 1.68 | 1.68 | 1.68 | 1.59 | 19.28M |
| June 13, 2025 | 1.63 | 1.59 | 1.59 | 1.65 | 1.59 | 17.64M |
| June 12, 2025 | 1.63 | 1.65 | 1.65 | 1.68 | 1.61 | 22.13M |
| June 11, 2025 | 1.57 | 1.62 | 1.62 | 1.64 | 1.55 | 24.29M |
| June 10, 2025 | 1.58 | 1.56 | 1.56 | 1.59 | 1.53 | 7.44M |
| June 09, 2025 | 1.54 | 1.58 | 1.58 | 1.59 | 1.54 | 13.4M |
| June 06, 2025 | 1.55 | 1.53 | 1.53 | 1.56 | 1.52 | 6.22M |
| June 05, 2025 | 1.54 | 1.55 | 1.55 | 1.57 | 1.53 | 12.83M |
| June 04, 2025 | 1.5 | 1.53 | 1.53 | 1.54 | 1.5 | 11.38M |
| June 03, 2025 | 1.48 | 1.49 | 1.49 | 1.52 | 1.48 | 6.6M |
| June 02, 2025 | 1.47 | 1.46 | 1.46 | 1.47 | 1.42 | 2.21M |
| May 30, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.48 | 3.74M |
| May 29, 2025 | 1.48 | 1.51 | 1.51 | 1.52 | 1.47 | 8.62M |
| May 28, 2025 | 1.49 | 1.46 | 1.46 | 1.5 | 1.46 | 4.4M |
| May 27, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.46 | 4.88M |
| May 26, 2025 | 1.49 | 1.49 | 1.49 | 1.52 | 1.48 | 4.62M |