3.16
+0.04(+1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.12 | 45.88M |
| August 15, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.07 | 76.72M |
| August 14, 2025 | 3.21 | 3.18 | 3.18 | 3.27 | 3.16 | 53.28M |
| August 13, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.15 | 50.76M |
| August 12, 2025 | 3.14 | 3.21 | 3.21 | 3.23 | 3.08 | 86.76M |
| August 11, 2025 | 3.1 | 3.11 | 3.11 | 3.16 | 3.07 | 35.61M |
| August 08, 2025 | 3.05 | 3.09 | 3.09 | 3.35 | 2.98 | 200.1M |
| August 07, 2025 | 3.1 | 3.05 | 3.05 | 3.16 | 3.04 | 329.01M |
| August 06, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.27 | 38.04M |
| August 05, 2025 | 3.4 | 3.39 | 3.39 | 3.45 | 3.34 | 34.93M |
| August 04, 2025 | 3.41 | 3.35 | 3.35 | 3.42 | 3.32 | 32.89M |
| August 01, 2025 | 3.59 | 3.41 | 3.41 | 3.66 | 3.4 | 39.31M |
| July 31, 2025 | 3.51 | 3.45 | 3.45 | 3.59 | 3.43 | 36.22M |
| July 30, 2025 | 3.66 | 3.57 | 3.57 | 3.66 | 3.52 | 33.21M |
| July 29, 2025 | 3.84 | 3.66 | 3.66 | 3.84 | 3.58 | 59.06M |
| July 28, 2025 | 3.8 | 3.82 | 3.82 | 3.91 | 3.75 | 52.04M |
| July 25, 2025 | 3.78 | 3.79 | 3.79 | 3.88 | 3.76 | 38.65M |
| July 24, 2025 | 3.9 | 3.83 | 3.83 | 3.95 | 3.71 | 70.8M |
| July 23, 2025 | 3.51 | 3.74 | 3.74 | 3.85 | 3.48 | 130.77M |
| July 22, 2025 | 3.69 | 3.51 | 3.51 | 3.69 | 3.5 | 52.21M |
| July 21, 2025 | 3.9 | 3.69 | 3.69 | 3.9 | 3.62 | 63.57M |
| July 18, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.62 | 66.64M |
| July 17, 2025 | 4.03 | 3.77 | 3.77 | 4.05 | 3.75 | 87.12M |
| July 16, 2025 | 4.1 | 3.98 | 3.98 | 4.14 | 3.96 | 55.75M |
| July 15, 2025 | 4.1 | 4.1 | 4.1 | 4.28 | 3.91 | 127.46M |
| July 14, 2025 | 4.25 | 4.11 | 4.11 | 4.32 | 4.04 | 121.64M |
| July 11, 2025 | 4.18 | 4.04 | 4.04 | 4.52 | 3.98 | 314.45M |
| July 10, 2025 | 3.87 | 3.99 | 3.99 | 5.75 | 3.87 | 836.66M |
| July 09, 2025 | 3.23 | 3.37 | 3.37 | 3.41 | 3.2 | 76.28M |
| July 08, 2025 | 3.12 | 3.18 | 3.18 | 3.2 | 3.08 | 46.44M |
| July 07, 2025 | 3.23 | 3.12 | 3.12 | 3.26 | 3.1 | 54.5M |
| July 04, 2025 | 3.11 | 3.22 | 3.22 | 3.25 | 3.07 | 63.53M |
| July 03, 2025 | 3.23 | 3.08 | 3.08 | 3.23 | 3.06 | 50.34M |
| July 02, 2025 | 3.5 | 3.2 | 3.2 | 3.88 | 3.11 | 180.78M |
| June 30, 2025 | 3.17 | 3.14 | 3.14 | 3.24 | 3.09 | 15.93M |
| June 27, 2025 | 3.22 | 3.1 | 3.1 | 3.41 | 3.1 | 35.7M |
| June 26, 2025 | 3.78 | 3.17 | 3.17 | 4.49 | 3.09 | 120.22M |
| June 25, 2025 | 3.44 | 3.48 | 3.48 | 3.75 | 3.29 | 104M |
| June 24, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.03 | 3.03M |
| June 23, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3.02 | 3.43M |
| June 20, 2025 | 3.12 | 3.05 | 3.05 | 3.19 | 3.03 | 4.95M |
| June 19, 2025 | 3.29 | 3.1 | 3.1 | 3.53 | 3.02 | 10.63M |
| June 18, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.13 | 3.62M |
| June 17, 2025 | 3.27 | 3.19 | 3.19 | 3.3 | 3.14 | 5.69M |
| June 16, 2025 | 3.04 | 3.25 | 3.25 | 3.39 | 3.01 | 16.69M |
| June 13, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 2.9 | 7.53M |
| June 12, 2025 | 2.97 | 3.05 | 3.05 | 3.12 | 2.92 | 5.62M |
| June 11, 2025 | 3.03 | 2.95 | 2.95 | 3.06 | 2.94 | 4.08M |
| June 10, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 2.99 | 5.71M |
| June 09, 2025 | 3.09 | 3.06 | 3.06 | 3.09 | 3.05 | 2.82M |
| June 06, 2025 | 3.08 | 3.05 | 3.05 | 3.1 | 3.05 | 3.68M |
| June 05, 2025 | 3.13 | 3.08 | 3.08 | 3.14 | 3.04 | 5.62M |
| June 04, 2025 | 3.18 | 3.08 | 3.08 | 3.26 | 3.06 | 9.69M |
| June 03, 2025 | 3.1 | 3.17 | 3.17 | 3.96 | 3.06 | 33.57M |
| June 02, 2025 | 3.11 | 3.07 | 3.07 | 3.16 | 3.03 | 498,000 |
| May 30, 2025 | 3.26 | 3.1 | 3.1 | 3.26 | 3.1 | 1.73M |
| May 29, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.08 | 797,000 |
| May 28, 2025 | 3.17 | 3.15 | 3.15 | 3.26 | 3.12 | 1.47M |
| May 27, 2025 | 3.19 | 3.17 | 3.17 | 3.23 | 3.15 | 1.45M |
| May 26, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.1 | 1.84M |