3.79
-0.08(-2.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.79 | 355,000 |
| October 16, 2025 | 3.87 | 3.87 | 3.87 | 3.95 | 3.86 | 810,000 |
| October 15, 2025 | 3.8 | 3.88 | 3.88 | 3.9 | 3.8 | 423,000 |
| October 14, 2025 | 3.89 | 3.8 | 3.8 | 3.92 | 3.8 | 585,000 |
| October 13, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.77 | 1.2M |
| October 10, 2025 | 4 | 3.93 | 3.93 | 4.04 | 3.92 | 685,000 |
| October 09, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 791,000 |
| October 08, 2025 | 4.06 | 3.98 | 3.98 | 4.09 | 3.98 | 1.01M |
| October 06, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 3.97 | 833,000 |
| October 03, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 4.02 | 457,000 |
| October 02, 2025 | 4.06 | 4.03 | 4.03 | 4.09 | 4.03 | 281,000 |
| September 30, 2025 | 4.01 | 4.06 | 4.06 | 4.06 | 3.99 | 377,000 |
| September 29, 2025 | 4 | 4.01 | 4.01 | 4.1 | 4 | 393,000 |
| September 26, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.93 | 235,000 |
| September 25, 2025 | 4.1 | 3.94 | 3.94 | 4.1 | 3.93 | 652,000 |
| September 24, 2025 | 4.23 | 4.25 | 4.05 | 4.25 | 4.21 | 365,000 |
| September 23, 2025 | 4.25 | 4.23 | 4.03 | 4.28 | 4.19 | 525,000 |
| September 22, 2025 | 4.3 | 4.26 | 4.06 | 4.33 | 4.25 | 485,000 |
| September 19, 2025 | 4.22 | 4.3 | 4.1 | 4.3 | 4.21 | 1.07M |
| September 18, 2025 | 4.25 | 4.22 | 4.02 | 4.27 | 4.2 | 270,000 |
| September 17, 2025 | 4.25 | 4.26 | 4.06 | 4.28 | 4.24 | 255,000 |
| September 16, 2025 | 4.22 | 4.25 | 4.05 | 4.25 | 4.2 | 238,150 |
| September 15, 2025 | 4.16 | 4.22 | 4.02 | 4.24 | 4.15 | 213,000 |
| September 12, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.15 | 380,150 |
| September 11, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.15 | 300,000 |
| September 10, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.18 | 226,000 |
| September 09, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.17 | 614,000 |
| September 08, 2025 | 4.19 | 4.23 | 4.23 | 4.25 | 4.16 | 945,000 |
| September 05, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.16 | 342,000 |
| September 04, 2025 | 4.24 | 4.15 | 4.15 | 4.24 | 4.14 | 490,000 |
| September 03, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.21 | 353,000 |
| September 02, 2025 | 4.18 | 4.25 | 4.25 | 4.31 | 4.18 | 752,000 |
| September 01, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.15 | 514,000 |
| August 29, 2025 | 4.05 | 4.13 | 4.13 | 4.18 | 3.93 | 2.97M |
| August 28, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.11 | 1.22M |
| August 27, 2025 | 4.18 | 4.13 | 4.13 | 4.22 | 4.09 | 1.93M |
| August 26, 2025 | 4.19 | 4.19 | 4.19 | 4.26 | 4.18 | 1.45M |
| August 25, 2025 | 4.07 | 4.19 | 4.19 | 4.2 | 4.07 | 2.11M |
| August 22, 2025 | 4.03 | 4.06 | 4.06 | 4.1 | 4.02 | 1.11M |
| August 21, 2025 | 4 | 4.03 | 4.03 | 4.08 | 4 | 1.17M |
| August 20, 2025 | 4.02 | 4 | 4 | 4.09 | 3.99 | 1.63M |
| August 19, 2025 | 3.97 | 4.03 | 4.03 | 4.07 | 3.97 | 1.09M |
| August 18, 2025 | 3.92 | 3.97 | 3.97 | 3.99 | 3.91 | 877,000 |
| August 15, 2025 | 3.95 | 3.92 | 3.92 | 3.99 | 3.92 | 1.24M |
| August 14, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.95 | 877,000 |
| August 13, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.98 | 1.38M |
| August 12, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.93 | 483,000 |
| August 11, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.92 | 586,000 |
| August 08, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.92 | 365,000 |
| August 07, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 517,000 |
| August 06, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.91 | 687,000 |
| August 05, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.9 | 538,000 |
| August 04, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 1.17M |
| August 01, 2025 | 4.1 | 4.01 | 4.01 | 4.13 | 3.95 | 1.78M |
| July 31, 2025 | 4.14 | 4.1 | 4.1 | 4.14 | 4.05 | 1.97M |
| July 30, 2025 | 4.05 | 4.18 | 4.18 | 4.2 | 4.01 | 3.97M |
| July 29, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.97 | 2.17M |
| July 28, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.93 | 1.21M |
| July 25, 2025 | 3.92 | 4 | 4 | 4.12 | 3.89 | 3.3M |
| July 24, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.88 | 921,000 |