3.02
+0.08(+2.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 3.31 | 3.4 | 3.4 | 3.44 | 3.31 | 1.06M |
| July 22, 2025 | 3.39 | 3.31 | 3.31 | 3.39 | 3.26 | 1.74M |
| July 21, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.28 | 2.97M |
| July 18, 2025 | 3.55 | 3.41 | 3.41 | 3.62 | 3.35 | 4.62M |
| July 17, 2025 | 3.6 | 3.46 | 3.46 | 3.6 | 3.43 | 2.23M |
| July 16, 2025 | 3.44 | 3.64 | 3.64 | 3.64 | 3.39 | 2.11M |
| July 15, 2025 | 3.49 | 3.44 | 3.44 | 3.51 | 3.4 | 1.74M |
| July 14, 2025 | 3.5 | 3.48 | 3.48 | 3.54 | 3.46 | 594,000 |
| July 11, 2025 | 3.64 | 3.5 | 3.5 | 3.64 | 3.49 | 1.58M |
| July 10, 2025 | 3.53 | 3.6 | 3.6 | 3.7 | 3.5 | 1.93M |
| July 09, 2025 | 3.7 | 3.54 | 3.54 | 3.7 | 3.52 | 1.44M |
| July 08, 2025 | 3.59 | 3.61 | 3.61 | 3.69 | 3.56 | 1.15M |
| July 07, 2025 | 3.69 | 3.57 | 3.57 | 3.69 | 3.4 | 3.57M |
| July 04, 2025 | 3.78 | 3.62 | 3.62 | 3.78 | 3.6 | 1.66M |
| July 03, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.65 | 828,000 |
| July 02, 2025 | 3.83 | 3.65 | 3.65 | 3.83 | 3.62 | 3.87M |
| June 30, 2025 | 3.86 | 3.77 | 3.77 | 3.87 | 3.7 | 1.16M |
| June 27, 2025 | 3.97 | 3.77 | 3.77 | 3.97 | 3.71 | 2.85M |
| June 26, 2025 | 4.04 | 3.93 | 3.93 | 4.04 | 3.84 | 2.09M |
| June 25, 2025 | 3.98 | 4.01 | 4.01 | 4.05 | 3.92 | 1.82M |
| June 24, 2025 | 3.73 | 3.93 | 3.93 | 4.01 | 3.73 | 2.32M |
| June 23, 2025 | 3.62 | 3.73 | 3.73 | 3.73 | 3.6 | 1.02M |
| June 20, 2025 | 3.73 | 3.68 | 3.68 | 3.8 | 3.65 | 3.88M |
| June 19, 2025 | 3.85 | 3.64 | 3.64 | 4.01 | 3.6 | 2.8M |
| June 18, 2025 | 3.78 | 3.85 | 3.85 | 3.86 | 3.71 | 168,000 |
| June 17, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.7 | 795,000 |
| June 16, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.58 | 9.04M |
| June 13, 2025 | 4.07 | 3.83 | 3.83 | 4.15 | 3.72 | 8.51M |
| June 12, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.04 | 3.39M |
| June 11, 2025 | 4.3 | 4.26 | 4.26 | 4.36 | 4.21 | 1.06M |
| June 10, 2025 | 4.45 | 4.22 | 4.22 | 4.45 | 4.17 | 2.3M |
| June 09, 2025 | 4.39 | 4.43 | 4.43 | 4.5 | 4.26 | 3.55M |
| June 06, 2025 | 4.35 | 4.33 | 4.33 | 4.4 | 4.15 | 1.96M |
| June 05, 2025 | 4.05 | 4.35 | 4.35 | 4.37 | 3.99 | 3.65M |
| June 04, 2025 | 3.93 | 4.06 | 4.06 | 4.07 | 3.9 | 1.34M |
| June 03, 2025 | 3.85 | 3.93 | 3.93 | 3.95 | 3.82 | 808,000 |
| June 02, 2025 | 4.04 | 3.94 | 3.94 | 4.05 | 3.82 | 1.78M |
| May 30, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 3.95 | 1.07M |
| May 29, 2025 | 3.92 | 4.01 | 4.01 | 4.09 | 3.91 | 867,000 |
| May 28, 2025 | 4.1 | 3.91 | 3.91 | 4.1 | 3.86 | 1.24M |
| May 27, 2025 | 3.99 | 4.04 | 4.04 | 4.08 | 3.88 | 1.95M |
| May 26, 2025 | 4.15 | 3.88 | 3.88 | 4.15 | 3.73 | 7.59M |