3.22
-0.23(-6.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.32 | 3.22 | 3.22 | 3.44 | 3.21 | 53.26M |
| September 25, 2025 | 3.11 | 3.45 | 3.45 | 3.62 | 3.05 | 129M |
| September 24, 2025 | 3.15 | 3.09 | 3.09 | 3.16 | 3.05 | 30.99M |
| September 23, 2025 | 3.36 | 3.14 | 3.14 | 3.36 | 3.1 | 37.7M |
| September 22, 2025 | 3.22 | 3.24 | 3.24 | 3.26 | 3.15 | 19.52M |
| September 19, 2025 | 3.4 | 3.23 | 3.23 | 3.4 | 3.16 | 55.35M |
| September 18, 2025 | 3.42 | 3.38 | 3.38 | 3.45 | 3.28 | 57.9M |
| September 17, 2025 | 3.6 | 3.35 | 3.35 | 3.62 | 3.33 | 91.58M |
| September 16, 2025 | 4.01 | 3.6 | 3.6 | 4.11 | 3.54 | 147.44M |
| September 15, 2025 | 3.6 | 3.78 | 3.78 | 3.87 | 3.57 | 133.88M |
| September 12, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.35 | 81.69M |
| September 11, 2025 | 3.37 | 3.46 | 3.46 | 3.5 | 3.24 | 124.31M |
| September 10, 2025 | 3.28 | 3.37 | 3.37 | 3.53 | 3.22 | 177.52M |
| September 09, 2025 | 2.9 | 3.23 | 3.23 | 3.27 | 2.82 | 174.98M |
| September 08, 2025 | 2.97 | 2.87 | 2.87 | 2.98 | 2.86 | 29.83M |
| September 05, 2025 | 3.04 | 2.95 | 2.95 | 3.05 | 2.94 | 42.97M |
| September 04, 2025 | 2.79 | 3.02 | 3.02 | 3.05 | 2.72 | 119.22M |
| September 03, 2025 | 2.81 | 2.77 | 2.77 | 2.81 | 2.75 | 20.86M |
| September 02, 2025 | 2.93 | 2.79 | 2.79 | 2.93 | 2.76 | 48.36M |
| September 01, 2025 | 3.01 | 2.91 | 2.91 | 3.03 | 2.9 | 56.65M |
| August 29, 2025 | 2.97 | 3.02 | 3.02 | 3.11 | 2.95 | 43.35M |
| August 28, 2025 | 3.02 | 2.98 | 2.98 | 3.03 | 2.9 | 35.53M |
| August 27, 2025 | 3.11 | 3 | 3 | 3.13 | 2.99 | 44.6M |
| August 26, 2025 | 3.14 | 3.1 | 3.1 | 3.14 | 3.1 | 33.02M |
| August 25, 2025 | 3.1 | 3.13 | 3.13 | 3.18 | 3.08 | 41.3M |
| August 22, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.05 | 35.53M |
| August 21, 2025 | 3.16 | 3.08 | 3.08 | 3.19 | 3.06 | 33.18M |
| August 20, 2025 | 3.1 | 3.08 | 3.08 | 3.13 | 3.03 | 34.52M |
| August 19, 2025 | 3.17 | 3.08 | 3.08 | 3.17 | 3.08 | 43.85M |
| 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 |