3.27
+0.07(+2.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.31 | 3.27 | 3.27 | 3.44 | 3.19 | 15.64M |
| October 16, 2025 | 2.6 | 3.2 | 3.2 | 3.31 | 2.57 | 36.3M |
| October 15, 2025 | 2.68 | 2.53 | 2.53 | 2.77 | 2.53 | 8.15M |
| October 14, 2025 | 2.75 | 2.57 | 2.57 | 2.82 | 2.57 | 9.43M |
| October 13, 2025 | 2.51 | 2.64 | 2.64 | 2.74 | 2.43 | 7.61M |
| October 10, 2025 | 2.56 | 2.47 | 2.47 | 2.56 | 2.46 | 2.09M |
| October 09, 2025 | 2.75 | 2.56 | 2.56 | 2.81 | 2.56 | 2.74M |
| October 08, 2025 | 2.62 | 2.78 | 2.78 | 2.82 | 2.62 | 6.55M |
| October 06, 2025 | 2.45 | 2.62 | 2.62 | 2.63 | 2.42 | 2.85M |
| October 03, 2025 | 2.48 | 2.45 | 2.45 | 2.49 | 2.41 | 542,000 |
| October 02, 2025 | 2.55 | 2.41 | 2.41 | 2.55 | 2.4 | 1.9M |
| September 30, 2025 | 2.48 | 2.55 | 2.55 | 2.64 | 2.47 | 3.36M |
| September 29, 2025 | 2.58 | 2.56 | 2.56 | 2.65 | 2.47 | 4.31M |
| September 26, 2025 | 2.55 | 2.58 | 2.58 | 2.64 | 2.48 | 1.59M |
| September 25, 2025 | 2.46 | 2.52 | 2.52 | 2.54 | 2.42 | 849,000 |
| September 24, 2025 | 2.54 | 2.5 | 2.5 | 2.54 | 2.45 | 1.01M |
| September 23, 2025 | 2.39 | 2.54 | 2.54 | 2.55 | 2.34 | 2.58M |
| September 22, 2025 | 2.41 | 2.39 | 2.39 | 2.41 | 2.31 | 724,000 |
| September 19, 2025 | 2.47 | 2.37 | 2.37 | 2.47 | 2.35 | 1.18M |
| September 18, 2025 | 2.54 | 2.45 | 2.45 | 2.54 | 2.4 | 1.66M |
| September 17, 2025 | 2.5 | 2.53 | 2.53 | 2.53 | 2.47 | 1.23M |
| September 16, 2025 | 2.46 | 2.47 | 2.47 | 2.47 | 2.39 | 757,000 |
| September 15, 2025 | 2.43 | 2.48 | 2.48 | 2.5 | 2.39 | 2.01M |
| September 12, 2025 | 2.3 | 2.47 | 2.47 | 2.49 | 2.3 | 2.4M |
| September 11, 2025 | 2.37 | 2.33 | 2.33 | 2.38 | 2.31 | 689,000 |
| September 10, 2025 | 2.26 | 2.37 | 2.37 | 2.4 | 2.26 | 1.43M |
| September 09, 2025 | 2.24 | 2.3 | 2.3 | 2.32 | 2.21 | 2.31M |
| September 08, 2025 | 2.33 | 2.28 | 2.28 | 2.33 | 2.26 | 1.02M |
| September 05, 2025 | 2.3 | 2.3 | 2.3 | 2.32 | 2.2 | 3.97M |
| September 04, 2025 | 2.36 | 2.3 | 2.3 | 2.36 | 2.27 | 1.01M |
| September 03, 2025 | 2.47 | 2.36 | 2.36 | 2.47 | 2.33 | 758,000 |
| September 02, 2025 | 2.4 | 2.38 | 2.38 | 2.56 | 2.38 | 1.77M |
| September 01, 2025 | 2.45 | 2.46 | 2.46 | 2.46 | 2.35 | 1.26M |
| August 29, 2025 | 2.4 | 2.42 | 2.42 | 2.45 | 2.4 | 771,000 |
| August 28, 2025 | 2.36 | 2.4 | 2.4 | 2.43 | 2.31 | 1.22M |
| August 27, 2025 | 2.38 | 2.36 | 2.36 | 2.39 | 2.29 | 2.14M |
| August 26, 2025 | 2.45 | 2.38 | 2.38 | 2.46 | 2.37 | 1.46M |
| August 25, 2025 | 2.64 | 2.39 | 2.39 | 2.64 | 2.22 | 10.7M |
| August 22, 2025 | 2.72 | 2.55 | 2.55 | 2.78 | 2.55 | 9.83M |
| August 21, 2025 | 2.7 | 2.61 | 2.61 | 2.85 | 2.6 | 9.72M |
| August 20, 2025 | 2.95 | 2.86 | 2.86 | 2.95 | 2.81 | 2.14M |
| August 19, 2025 | 3.02 | 2.97 | 2.97 | 3.02 | 2.92 | 1.47M |
| August 18, 2025 | 2.97 | 3.02 | 3.02 | 3.02 | 2.87 | 1.82M |
| August 15, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.9 | 1.27M |
| August 14, 2025 | 2.92 | 2.94 | 2.94 | 3.04 | 2.88 | 1.91M |
| August 13, 2025 | 2.81 | 2.95 | 2.95 | 3.09 | 2.81 | 5.01M |
| August 12, 2025 | 2.94 | 2.82 | 2.82 | 3 | 2.81 | 3.1M |
| August 11, 2025 | 3.06 | 2.91 | 2.91 | 3.06 | 2.91 | 1.37M |
| August 08, 2025 | 2.89 | 2.94 | 2.94 | 2.95 | 2.88 | 644,000 |
| August 07, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.89 | 871,000 |
| August 06, 2025 | 3.1 | 2.93 | 2.93 | 3.1 | 2.92 | 949,000 |
| August 05, 2025 | 3 | 2.99 | 2.99 | 3.03 | 2.93 | 1.53M |
| August 04, 2025 | 2.91 | 2.99 | 2.99 | 3 | 2.86 | 1.53M |
| August 01, 2025 | 2.95 | 2.93 | 2.93 | 2.99 | 2.91 | 1.91M |
| July 31, 2025 | 3.04 | 3 | 3 | 3.04 | 2.93 | 3.12M |
| July 30, 2025 | 3.11 | 3.06 | 3.06 | 3.15 | 3.05 | 2.97M |
| July 29, 2025 | 3.2 | 3.11 | 3.11 | 3.21 | 3.11 | 1.51M |
| July 28, 2025 | 3.28 | 3.18 | 3.18 | 3.3 | 3.15 | 4.23M |
| July 25, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.24 | 2.13M |
| July 24, 2025 | 3.4 | 3.31 | 3.31 | 3.4 | 3.21 | 2.72M |