2.78
-0.06(-2.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2.84 | 2.78 | 2.78 | 2.88 | 2.76 | 18.05M |
| September 26, 2025 | 2.73 | 2.84 | 2.84 | 2.87 | 2.67 | 40.07M |
| September 25, 2025 | 2.81 | 2.72 | 2.72 | 2.82 | 2.69 | 28.61M |
| September 24, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.79 | 27.1M |
| September 23, 2025 | 2.94 | 2.87 | 2.87 | 2.96 | 2.83 | 36.56M |
| September 22, 2025 | 3.13 | 2.93 | 2.93 | 3.14 | 2.87 | 77.62M |
| September 19, 2025 | 3.26 | 3.12 | 3.12 | 3.26 | 3.07 | 52.28M |
| September 18, 2025 | 3.38 | 3.24 | 3.24 | 3.38 | 3.19 | 30.27M |
| September 17, 2025 | 3.3 | 3.32 | 3.32 | 3.37 | 3.27 | 29.64M |
| September 16, 2025 | 3.82 | 3.28 | 3.28 | 3.82 | 3.17 | 99.55M |
| September 15, 2025 | 3.93 | 3.76 | 3.76 | 3.94 | 3.73 | 20.3M |
| September 12, 2025 | 3.79 | 3.93 | 3.93 | 3.95 | 3.77 | 38.76M |
| September 11, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.76 | 17.69M |
| September 10, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.69 | 31.66M |
| September 09, 2025 | 3.99 | 3.84 | 3.84 | 4.03 | 3.79 | 25.28M |
| September 08, 2025 | 3.92 | 3.96 | 3.96 | 3.99 | 3.86 | 22.39M |
| September 05, 2025 | 3.86 | 3.92 | 3.92 | 4 | 3.86 | 24.04M |
| September 04, 2025 | 3.76 | 3.85 | 3.85 | 3.97 | 3.76 | 54.64M |
| September 03, 2025 | 3.79 | 3.74 | 3.74 | 3.86 | 3.72 | 11.84M |
| September 02, 2025 | 3.81 | 3.79 | 3.79 | 3.92 | 3.7 | 27.71M |
| September 01, 2025 | 3.8 | 3.8 | 3.8 | 3.86 | 3.76 | 16.18M |
| August 29, 2025 | 3.81 | 3.79 | 3.79 | 3.89 | 3.7 | 23.86M |
| August 28, 2025 | 3.82 | 3.7 | 3.7 | 3.83 | 3.59 | 66.44M |
| August 27, 2025 | 3.88 | 3.83 | 3.83 | 4.03 | 3.82 | 29.67M |
| August 26, 2025 | 3.99 | 3.82 | 3.82 | 3.99 | 3.79 | 57.72M |
| August 25, 2025 | 4.15 | 3.99 | 3.99 | 4.16 | 3.93 | 28.41M |
| August 22, 2025 | 4.18 | 4.15 | 4.15 | 4.22 | 4.07 | 16.02M |
| August 21, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.14 | 20.81M |
| August 20, 2025 | 4.22 | 4.28 | 4.28 | 4.3 | 4.05 | 27.81M |
| August 19, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.11 | 21.68M |
| August 18, 2025 | 3.99 | 4.21 | 4.21 | 4.22 | 3.91 | 27.14M |
| August 15, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.83 | 23.19M |
| August 14, 2025 | 4.13 | 3.97 | 3.97 | 4.18 | 3.96 | 49.28M |
| August 13, 2025 | 4.25 | 4.21 | 4.21 | 4.31 | 4.15 | 15.5M |
| August 12, 2025 | 4.39 | 4.3 | 4.3 | 4.47 | 4.23 | 14.68M |
| August 11, 2025 | 4.35 | 4.4 | 4.4 | 4.51 | 4.27 | 31.08M |
| August 08, 2025 | 4.2 | 4.34 | 4.34 | 4.47 | 4.15 | 43.94M |
| August 07, 2025 | 4.18 | 4.12 | 4.12 | 4.25 | 4.09 | 7.03M |
| August 06, 2025 | 4.28 | 4.17 | 4.17 | 4.28 | 4.12 | 13.3M |
| August 05, 2025 | 4.29 | 4.24 | 4.24 | 4.48 | 4.19 | 49.85M |
| August 04, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.97 | 13.03M |
| August 01, 2025 | 3.94 | 4.03 | 4.03 | 4.07 | 3.93 | 13.47M |
| July 31, 2025 | 4.1 | 3.92 | 3.92 | 4.16 | 3.86 | 16.84M |
| July 30, 2025 | 4.29 | 4.16 | 4.1 | 4.29 | 4.15 | 15.68M |
| July 29, 2025 | 4.05 | 4.23 | 4.17 | 4.27 | 3.99 | 18.39M |
| July 28, 2025 | 4.18 | 4.07 | 4.01 | 4.22 | 4.06 | 4.29M |
| July 25, 2025 | 4.21 | 4.13 | 4.07 | 4.21 | 4.11 | 7.63M |
| July 24, 2025 | 4.18 | 4.21 | 4.15 | 4.22 | 4.1 | 10.03M |
| July 23, 2025 | 4.23 | 4.22 | 4.16 | 4.27 | 4.16 | 7.6M |
| July 22, 2025 | 4.38 | 4.23 | 4.23 | 4.41 | 4.16 | 17.15M |
| July 21, 2025 | 4.2 | 4.38 | 4.38 | 4.42 | 4.13 | 11.7M |
| July 18, 2025 | 4.25 | 4.2 | 4.2 | 4.31 | 4.18 | 6.93M |
| July 17, 2025 | 4.12 | 4.27 | 4.27 | 4.33 | 4.1 | 15.61M |
| July 16, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.02 | 7.88M |
| July 15, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.92 | 13.67M |
| July 14, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 3.95 | 9.41M |
| July 11, 2025 | 4.12 | 4 | 4 | 4.16 | 3.97 | 9.99M |
| July 10, 2025 | 4 | 4.13 | 4.13 | 4.15 | 3.92 | 14.35M |
| July 09, 2025 | 4.2 | 3.99 | 3.99 | 4.21 | 3.97 | 10.21M |
| July 08, 2025 | 4.03 | 4.11 | 4.11 | 4.23 | 3.98 | 21.87M |