3.66
+0.04(+1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.56 | 3.62 | 3.62 | 3.63 | 3.55 | 8.4M |
| September 04, 2025 | 3.64 | 3.54 | 3.54 | 3.64 | 3.53 | 17.22M |
| September 03, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.62 | 6.79M |
| September 02, 2025 | 3.69 | 3.65 | 3.65 | 3.72 | 3.64 | 8.02M |
| September 01, 2025 | 3.66 | 3.68 | 3.68 | 3.69 | 3.63 | 9.16M |
| August 29, 2025 | 3.66 | 3.65 | 3.65 | 3.69 | 3.63 | 9.45M |
| August 28, 2025 | 3.72 | 3.63 | 3.63 | 3.74 | 3.59 | 21.97M |
| August 27, 2025 | 3.87 | 3.72 | 3.72 | 3.88 | 3.72 | 19.24M |
| August 26, 2025 | 3.85 | 3.83 | 3.83 | 3.9 | 3.82 | 9.16M |
| August 25, 2025 | 3.85 | 3.84 | 3.84 | 3.9 | 3.84 | 15.74M |
| August 22, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.78 | 8.35M |
| August 21, 2025 | 3.84 | 3.81 | 3.81 | 3.87 | 3.78 | 10.57M |
| August 20, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.8 | 10.62M |
| August 19, 2025 | 3.92 | 3.88 | 3.88 | 3.95 | 3.87 | 11.09M |
| August 18, 2025 | 3.85 | 3.91 | 3.91 | 3.92 | 3.85 | 14.91M |
| August 15, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.79 | 12.01M |
| August 14, 2025 | 3.85 | 3.84 | 3.84 | 3.89 | 3.81 | 11.08M |
| August 13, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.77 | 18.3M |
| August 12, 2025 | 3.77 | 3.78 | 3.78 | 3.83 | 3.76 | 11.48M |
| August 11, 2025 | 3.79 | 3.77 | 3.77 | 3.81 | 3.73 | 16.49M |
| August 08, 2025 | 3.8 | 3.76 | 3.76 | 3.8 | 3.74 | 12.66M |
| August 07, 2025 | 3.68 | 3.78 | 3.78 | 3.83 | 3.68 | 31.42M |
| August 06, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.65 | 26.33M |
| August 05, 2025 | 3.76 | 3.7 | 3.7 | 3.78 | 3.67 | 43.74M |
| August 04, 2025 | 4.12 | 3.74 | 3.74 | 4.12 | 3.7 | 107.46M |
| August 01, 2025 | 4.42 | 4.43 | 4.43 | 4.56 | 4.41 | 10.43M |
| July 31, 2025 | 4.62 | 4.45 | 4.45 | 4.62 | 4.4 | 14.88M |
| July 30, 2025 | 4.5 | 4.62 | 4.62 | 4.7 | 4.43 | 28.62M |
| July 29, 2025 | 4.4 | 4.48 | 4.48 | 4.52 | 4.3 | 13.51M |
| July 28, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.36 | 5.33M |
| July 25, 2025 | 4.43 | 4.39 | 4.39 | 4.57 | 4.34 | 14.75M |
| July 24, 2025 | 4.22 | 4.43 | 4.43 | 4.44 | 4.22 | 17.46M |
| July 23, 2025 | 4.18 | 4.2 | 4.2 | 4.29 | 4.17 | 10.55M |
| July 22, 2025 | 4.1 | 4.21 | 4.21 | 4.21 | 4.07 | 13.05M |
| July 21, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.05 | 8.76M |
| July 18, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.08 | 6.6M |
| July 17, 2025 | 4.06 | 4.12 | 4.12 | 4.15 | 4.05 | 6.87M |
| July 16, 2025 | 4.16 | 4.06 | 4.06 | 4.16 | 4.05 | 11.02M |
| July 15, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.08 | 5.44M |
| July 14, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.16 | 4.43M |
| July 11, 2025 | 4.15 | 4.22 | 4.22 | 4.25 | 4.14 | 6.76M |
| July 10, 2025 | 4.14 | 4.13 | 4.13 | 4.16 | 4.08 | 2.91M |
| July 09, 2025 | 4.12 | 4.1 | 4.1 | 4.18 | 4.07 | 5.53M |
| July 08, 2025 | 4.14 | 4.13 | 4.13 | 4.18 | 4.1 | 4.29M |
| July 07, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.08 | 4.36M |
| July 04, 2025 | 4.2 | 4.13 | 4.13 | 4.22 | 4.1 | 4.62M |
| July 03, 2025 | 4.17 | 4.2 | 4.2 | 4.21 | 4.13 | 3.45M |
| July 02, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.1 | 7.74M |
| June 30, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.01 | 5.19M |
| June 27, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.02 | 4.68M |
| June 26, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 3.98 | 2.98M |
| June 25, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4 | 4.61M |
| June 24, 2025 | 3.93 | 4.01 | 4.01 | 4.02 | 3.93 | 4.67M |
| June 23, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.84 | 3.98M |
| June 20, 2025 | 3.9 | 3.9 | 3.9 | 3.97 | 3.9 | 9.4M |
| June 19, 2025 | 4.04 | 3.9 | 3.9 | 4.09 | 3.87 | 8.12M |
| June 18, 2025 | 4.07 | 4.07 | 4.07 | 4.12 | 4.02 | 5.95M |
| June 17, 2025 | 4.18 | 4.09 | 4.09 | 4.26 | 4.09 | 7.17M |
| June 16, 2025 | 4.03 | 4.16 | 4.16 | 4.16 | 4.02 | 9.2M |
| June 13, 2025 | 4.1 | 4.05 | 4.05 | 4.13 | 3.99 | 6.17M |
