3.38
+0.11(+3.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.25 | 3.38 | 3.38 | 3.4 | 3.2 | 354,000 |
| August 15, 2025 | 3.38 | 3.27 | 3.27 | 3.43 | 3.06 | 2.16M |
| August 14, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.39 | 532,000 |
| August 13, 2025 | 3.35 | 3.39 | 3.39 | 3.51 | 3.33 | 710,000 |
| August 12, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.2 | 1.01M |
| August 11, 2025 | 3.5 | 3.41 | 3.41 | 3.56 | 3.39 | 534,000 |
| August 08, 2025 | 3.5 | 3.52 | 3.52 | 3.67 | 3.45 | 1.03M |
| August 07, 2025 | 3.65 | 3.6 | 3.6 | 3.67 | 3.5 | 572,000 |
| August 06, 2025 | 3.66 | 3.74 | 3.74 | 3.8 | 3.59 | 1.13M |
| August 05, 2025 | 3.6 | 3.66 | 3.66 | 3.7 | 3.52 | 176,800 |
| August 04, 2025 | 3.63 | 3.6 | 3.6 | 3.76 | 3.6 | 166,000 |
| August 01, 2025 | 3.66 | 3.64 | 3.64 | 4.03 | 3.63 | 882,000 |
| July 31, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.5 | 314,000 |
| July 30, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.5 | 552,000 |
| July 29, 2025 | 3.76 | 3.73 | 3.73 | 3.78 | 3.6 | 1.47M |
| July 28, 2025 | 3.97 | 3.75 | 3.75 | 4.05 | 3.7 | 1.04M |
| July 25, 2025 | 3.96 | 3.82 | 3.82 | 3.96 | 3.81 | 540,000 |
| July 24, 2025 | 4.1 | 3.98 | 3.98 | 4.1 | 3.92 | 972,000 |
| July 23, 2025 | 4 | 4.1 | 4.1 | 4.35 | 4 | 1.91M |
| July 22, 2025 | 4.16 | 4 | 4 | 4.16 | 3.93 | 472,000 |
| July 21, 2025 | 3.9 | 4.16 | 4.16 | 4.25 | 3.85 | 726,000 |
| July 18, 2025 | 4.04 | 3.94 | 3.94 | 4.08 | 3.93 | 1.17M |
| July 17, 2025 | 4.05 | 4.04 | 4.04 | 4.19 | 4.02 | 734,000 |
| July 16, 2025 | 4.18 | 4.15 | 4.15 | 4.33 | 4.1 | 1.04M |
| July 15, 2025 | 4.16 | 4.14 | 4.14 | 4.25 | 4.07 | 1.54M |
| July 14, 2025 | 4.1 | 4.16 | 4.16 | 4.32 | 3.9 | 1.67M |
| July 11, 2025 | 3.69 | 4.05 | 4.05 | 4.17 | 3.64 | 2.46M |
| July 10, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.35 | 1.93M |
| July 09, 2025 | 3.77 | 3.57 | 3.57 | 3.77 | 3.51 | 1.14M |
| July 08, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.77 | 397,000 |
| July 07, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.8 | 307,350 |
| July 04, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.7 | 592,000 |
| July 03, 2025 | 3.87 | 3.9 | 3.9 | 4 | 3.7 | 800,000 |
| July 02, 2025 | 4 | 3.87 | 3.87 | 4 | 3.78 | 1.18M |
| June 30, 2025 | 4.14 | 4 | 4 | 4.14 | 4 | 228,000 |
| June 27, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.11 | 220,000 |
| June 26, 2025 | 4.14 | 4.17 | 4.17 | 4.25 | 3.77 | 2.01M |
| June 25, 2025 | 4.34 | 4.16 | 4.16 | 4.39 | 4.16 | 1.01M |
| June 24, 2025 | 4.28 | 4.3 | 4.3 | 4.42 | 4.24 | 716,055 |
| June 23, 2025 | 4.58 | 4.17 | 4.17 | 4.58 | 4.1 | 1.2M |
| June 20, 2025 | 4.5 | 4.34 | 4.34 | 4.5 | 4.27 | 1.04M |
| June 19, 2025 | 4.74 | 4.64 | 4.64 | 5.01 | 4.6 | 2.76M |
| June 18, 2025 | 4.95 | 4.65 | 4.65 | 4.99 | 4.56 | 988,000 |
| June 17, 2025 | 4.69 | 4.85 | 4.85 | 4.86 | 4.5 | 1.73M |
| June 16, 2025 | 4.39 | 4.59 | 4.59 | 4.78 | 4.05 | 2.56M |
| June 13, 2025 | 4.78 | 4.39 | 4.39 | 4.78 | 4.2 | 2.5M |
| June 12, 2025 | 5 | 4.65 | 4.65 | 5.42 | 4.5 | 5.61M |
| June 11, 2025 | 4.38 | 4.99 | 4.99 | 4.99 | 4.38 | 3.98M |
| June 10, 2025 | 3.9 | 4.3 | 4.3 | 4.5 | 3.8 | 3.86M |
| June 09, 2025 | 3.6 | 3.73 | 3.73 | 3.82 | 3.53 | 1.22M |
| June 06, 2025 | 3.46 | 3.48 | 3.48 | 3.53 | 3.46 | 170,000 |
| June 05, 2025 | 3.43 | 3.46 | 3.46 | 3.55 | 3.4 | 552,000 |
| June 04, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3.4 | 342,000 |
| June 03, 2025 | 3.5 | 3.45 | 3.45 | 3.56 | 3.42 | 566,000 |
| June 02, 2025 | 3.75 | 3.45 | 3.45 | 3.87 | 3.41 | 1.41M |
| May 30, 2025 | 4.06 | 3.76 | 3.76 | 4.06 | 3.7 | 1.26M |
| May 29, 2025 | 3.35 | 3.96 | 3.96 | 3.97 | 3.35 | 2.8M |
| May 28, 2025 | 3.4 | 3.35 | 3.35 | 3.48 | 3.26 | 992,000 |
| May 27, 2025 | 3.79 | 3.28 | 3.28 | 3.79 | 3.28 | 1.7M |
| May 26, 2025 | 3.46 | 3.6 | 3.6 | 3.75 | 3.27 | 2.44M |