3.47
+0.1(+2.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.37 | 3.47 | 3.44 | 3.49 | 3.34 | 8.49M |
| September 25, 2025 | 3.33 | 3.37 | 3.37 | 3.54 | 3.32 | 8.82M |
| September 24, 2025 | 3.47 | 3.37 | 3.37 | 3.6 | 3.33 | 8.29M |
| September 23, 2025 | 3.35 | 3.47 | 3.47 | 3.5 | 3.35 | 8.6M |
| September 22, 2025 | 3.2 | 3.32 | 3.32 | 3.36 | 3.15 | 9.23M |
| September 19, 2025 | 3.11 | 3.14 | 3.14 | 3.18 | 3.03 | 9.39M |
| September 18, 2025 | 2.84 | 3.02 | 3.02 | 3.2 | 2.84 | 10.62M |
| September 17, 2025 | 2.99 | 2.83 | 2.83 | 3.01 | 2.68 | 10.57M |
| September 16, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| September 15, 2025 | 2.65 | 2.7 | 2.7 | 2.93 | 2.61 | 8.22M |
| September 12, 2025 | 2.59 | 2.62 | 2.62 | 2.64 | 2.56 | 6.01M |
| September 11, 2025 | 2.6 | 2.58 | 2.58 | 2.65 | 2.54 | 6.06M |
| September 10, 2025 | 2.66 | 2.55 | 2.55 | 2.69 | 2.55 | 5.15M |
| September 09, 2025 | 2.67 | 2.56 | 2.56 | 2.7 | 2.56 | 5.27M |
| September 08, 2025 | 2.68 | 2.67 | 2.67 | 2.79 | 2.67 | 5.3M |
| September 05, 2025 | 2.65 | 2.67 | 2.67 | 2.69 | 2.6 | 4.63M |
| September 04, 2025 | 2.62 | 2.65 | 2.65 | 2.86 | 2.62 | 3.83M |
| September 03, 2025 | 2.61 | 2.62 | 2.62 | 2.66 | 2.59 | 3.11M |
| September 02, 2025 | 2.6 | 2.6 | 2.6 | 2.65 | 2.56 | 3.3M |
| September 01, 2025 | 2.53 | 2.64 | 2.64 | 2.66 | 2.51 | 2.69M |
| August 29, 2025 | 2.53 | 2.53 | 2.53 | 2.54 | 2.49 | 1.51M |
| August 28, 2025 | 2.52 | 2.52 | 2.52 | 2.55 | 2.5 | 1.68M |
| August 27, 2025 | 2.51 | 2.51 | 2.51 | 2.53 | 2.49 | 1.53M |
| August 26, 2025 | 2.51 | 2.52 | 2.52 | 2.57 | 2.49 | 1.39M |
| August 25, 2025 | 2.56 | 2.49 | 2.49 | 2.58 | 2.47 | 873,000 |
| August 22, 2025 | 2.54 | 2.54 | 2.54 | 2.61 | 2.53 | 737,000 |
| August 21, 2025 | 2.47 | 2.58 | 2.58 | 2.64 | 2.47 | 855,000 |
| August 20, 2025 | 2.47 | 2.49 | 2.49 | 2.55 | 2.47 | 312,000 |
| August 19, 2025 | 2.48 | 2.47 | 2.47 | 2.48 | 2.44 | 240,000 |
| August 18, 2025 | 2.48 | 2.46 | 2.46 | 2.48 | 2.45 | 259,000 |
| August 15, 2025 | 2.49 | 2.43 | 2.43 | 2.49 | 2.42 | 201,000 |
| August 14, 2025 | 2.5 | 2.47 | 2.47 | 2.5 | 2.46 | 152,000 |
| August 13, 2025 | 2.49 | 2.47 | 2.47 | 2.49 | 2.45 | 249,000 |
| August 12, 2025 | 2.49 | 2.47 | 2.47 | 2.49 | 2.44 | 253,000 |
| August 11, 2025 | 2.48 | 2.47 | 2.47 | 2.54 | 2.44 | 466,000 |
| August 08, 2025 | 2.38 | 2.46 | 2.46 | 2.48 | 2.38 | 217,000 |
| August 07, 2025 | 2.43 | 2.43 | 2.43 | 2.51 | 2.36 | 599,000 |
| August 06, 2025 | 2.41 | 2.37 | 2.37 | 2.41 | 2.34 | 326,000 |
| August 05, 2025 | 2.45 | 2.41 | 2.41 | 2.52 | 2.38 | 655,000 |
| August 04, 2025 | 2.29 | 2.37 | 2.37 | 2.39 | 2.25 | 616,000 |
| August 01, 2025 | 2.27 | 2.28 | 2.28 | 2.31 | 2.23 | 160,000 |
| July 31, 2025 | 2.3 | 2.27 | 2.27 | 2.32 | 2.24 | 189,000 |
| July 30, 2025 | 2.19 | 2.25 | 2.25 | 2.3 | 2.18 | 297,000 |
| July 29, 2025 | 2.34 | 2.19 | 2.19 | 2.34 | 2.17 | 538,000 |
| July 28, 2025 | 2.34 | 2.32 | 2.32 | 2.4 | 2.3 | 486,000 |
| July 25, 2025 | 2.43 | 2.35 | 2.35 | 2.44 | 2.28 | 900,000 |
| July 24, 2025 | 1.96 | 2.38 | 2.38 | 2.48 | 1.96 | 2.24M |
| July 23, 2025 | 1.89 | 1.92 | 1.92 | 1.97 | 1.86 | 178,000 |
| July 22, 2025 | 1.9 | 1.86 | 1.86 | 1.93 | 1.86 | 214,000 |
| July 21, 2025 | 1.92 | 1.88 | 1.88 | 1.93 | 1.86 | 167,000 |
| July 18, 2025 | 1.9 | 1.89 | 1.89 | 1.95 | 1.89 | 247,000 |
| July 17, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.85 | 129,000 |
| July 16, 2025 | 1.9 | 1.87 | 1.87 | 1.9 | 1.86 | 75,000 |
| July 15, 2025 | 1.91 | 1.86 | 1.86 | 1.94 | 1.84 | 618,000 |
| July 14, 2025 | 1.92 | 1.88 | 1.88 | 1.96 | 1.86 | 196,000 |
| July 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.9 | 218,000 |
| July 10, 2025 | 1.92 | 1.91 | 1.91 | 1.95 | 1.88 | 181,000 |
| July 09, 2025 | 2.04 | 1.9 | 1.9 | 2.04 | 1.88 | 533,000 |
| July 08, 2025 | 1.91 | 1.91 | 1.91 | 1.94 | 1.9 | 605,000 |
| July 07, 2025 | 1.91 | 1.89 | 1.89 | 1.91 | 1.86 | 257,000 |