2.83
-0.01(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.84 | 2.83 | 2.83 | 2.88 | 2.82 | 20.86M |
| September 25, 2025 | 2.91 | 2.84 | 2.84 | 2.91 | 2.82 | 22.41M |
| September 24, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.9 | 10.46M |
| September 23, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.9 | 12.64M |
| September 22, 2025 | 3.02 | 2.93 | 2.93 | 3.02 | 2.92 | 20.69M |
| September 19, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3 | 11.5M |
| September 18, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.01 | 7.64M |
| September 17, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3.01 | 7.39M |
| September 16, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3.01 | 5.47M |
| September 15, 2025 | 3.06 | 3.02 | 3.02 | 3.06 | 3.02 | 8.12M |
| September 12, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.03 | 8.42M |
| September 11, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.03 | 8.69M |
| September 10, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.04 | 6.1M |
| September 09, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.04 | 7.58M |
| September 08, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.04 | 10.51M |
| September 05, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.05 | 7.39M |
| September 04, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.04 | 9.26M |
| September 03, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.02 | 15.54M |
| September 02, 2025 | 3.14 | 3.05 | 3.05 | 3.15 | 3.05 | 24.32M |
| September 01, 2025 | 3 | 3.16 | 3.16 | 3.21 | 2.94 | 76.76M |
| August 29, 2025 | 3.39 | 3.33 | 3.33 | 3.42 | 3.33 | 9.16M |
| August 28, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.35 | 11.34M |
| August 27, 2025 | 3.49 | 3.43 | 3.43 | 3.49 | 3.41 | 8M |
| August 26, 2025 | 3.45 | 3.49 | 3.49 | 3.5 | 3.44 | 7.49M |
| August 25, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.41 | 7.57M |
| August 22, 2025 | 3.44 | 3.42 | 3.42 | 3.46 | 3.39 | 14.16M |
| August 21, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.4 | 5.43M |
| August 20, 2025 | 3.44 | 3.4 | 3.4 | 3.44 | 3.36 | 10.6M |
| August 19, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.4 | 7.8M |
| 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 |