3.45
+0.05(+1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.41 | 3.45 | 3.45 | 3.47 | 3.4 | 9.2M |
| August 15, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.35 | 6.5M |
| August 14, 2025 | 3.38 | 3.37 | 3.37 | 3.43 | 3.35 | 15.07M |
| August 13, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 9.22M |
| August 12, 2025 | 3.31 | 3.37 | 3.37 | 3.37 | 3.31 | 10.75M |
| August 11, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.24 | 15.51M |
| August 08, 2025 | 3.31 | 3.28 | 3.28 | 3.33 | 3.25 | 21.06M |
| August 07, 2025 | 3.32 | 3.31 | 3.31 | 3.36 | 3.29 | 24.83M |
| August 06, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.23 | 88.71M |
| August 05, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.59 | 5.73M |
| August 04, 2025 | 3.57 | 3.59 | 3.59 | 3.6 | 3.56 | 6.74M |
| August 01, 2025 | 3.63 | 3.58 | 3.58 | 3.66 | 3.58 | 6.76M |
| July 31, 2025 | 3.67 | 3.61 | 3.61 | 3.67 | 3.6 | 12.93M |
| July 30, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.65 | 10.91M |
| July 29, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.66 | 7.08M |
| July 28, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.69 | 7.52M |
| July 25, 2025 | 3.77 | 3.72 | 3.72 | 3.8 | 3.72 | 9.54M |
| July 24, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.72 | 6.79M |
| July 23, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.74 | 16.91M |
| July 22, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.71 | 9.03M |
| July 21, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.68 | 6.17M |
| July 18, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.67 | 5.74M |
| July 17, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.65 | 6.95M |
| July 16, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.68 | 3.84M |
| July 15, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.68 | 6.74M |
| July 14, 2025 | 3.72 | 3.75 | 3.75 | 3.77 | 3.7 | 6.7M |
| July 11, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.68 | 4.2M |
| July 10, 2025 | 3.71 | 3.67 | 3.67 | 3.71 | 3.65 | 7.25M |
| July 09, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.67 | 6.11M |
| July 08, 2025 | 3.78 | 3.79 | 3.68 | 3.79 | 3.75 | 7.18M |
| July 07, 2025 | 3.78 | 3.78 | 3.67 | 3.79 | 3.74 | 5.67M |
| July 04, 2025 | 3.79 | 3.78 | 3.67 | 3.8 | 3.75 | 4.02M |
| July 03, 2025 | 3.78 | 3.79 | 3.68 | 3.81 | 3.76 | 5.11M |
| July 02, 2025 | 3.73 | 3.78 | 3.67 | 3.81 | 3.73 | 10.99M |
| June 30, 2025 | 3.71 | 3.72 | 3.61 | 3.75 | 3.7 | 3.98M |
| June 27, 2025 | 3.74 | 3.71 | 3.6 | 3.75 | 3.7 | 7.9M |
| June 26, 2025 | 3.71 | 3.73 | 3.62 | 3.75 | 3.68 | 3.99M |
| June 25, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.67 | 6.74M |
| June 24, 2025 | 3.63 | 3.66 | 3.66 | 3.68 | 3.63 | 4.29M |
| June 23, 2025 | 3.64 | 3.64 | 3.64 | 3.65 | 3.59 | 4.55M |
| June 20, 2025 | 3.66 | 3.64 | 3.64 | 3.7 | 3.63 | 5.18M |
| June 19, 2025 | 3.72 | 3.65 | 3.65 | 3.73 | 3.62 | 7.68M |
| June 18, 2025 | 3.75 | 3.72 | 3.72 | 3.82 | 3.71 | 7.48M |
| June 17, 2025 | 3.72 | 3.75 | 3.75 | 3.79 | 3.72 | 7.72M |
| June 16, 2025 | 3.66 | 3.71 | 3.71 | 3.73 | 3.63 | 5.11M |
| June 13, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 5.23M |
| June 12, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.7 | 7.05M |
| June 11, 2025 | 3.7 | 3.71 | 3.71 | 3.76 | 3.7 | 5.87M |
| June 10, 2025 | 3.76 | 3.76 | 3.66 | 3.77 | 3.7 | 8.43M |
| June 09, 2025 | 3.75 | 3.76 | 3.66 | 3.77 | 3.71 | 6.09M |
| June 06, 2025 | 3.71 | 3.7 | 3.61 | 3.74 | 3.68 | 9.11M |
| June 05, 2025 | 3.72 | 3.7 | 3.61 | 3.77 | 3.68 | 8.38M |
| June 04, 2025 | 3.68 | 3.71 | 3.62 | 3.75 | 3.65 | 10.26M |
| June 03, 2025 | 3.6 | 3.67 | 3.67 | 3.67 | 3.59 | 9.44M |
| June 02, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.51 | 2.33M |
| May 30, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.59 | 10.15M |
| May 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 9.96M |
| May 28, 2025 | 3.55 | 3.61 | 3.61 | 3.62 | 3.54 | 7.03M |
| May 27, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.52 | 3.63M |
| May 26, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.52 | 3.51M |