3.32
+0.01(+0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.2 | 1M |
| August 21, 2025 | 3.2 | 3.31 | 3.31 | 3.32 | 3.2 | 932,000 |
| August 20, 2025 | 3.2 | 3.3 | 3.3 | 3.44 | 3.18 | 968,000 |
| August 19, 2025 | 3.26 | 3.24 | 3.24 | 3.48 | 3.19 | 992,000 |
| August 18, 2025 | 3.25 | 3.3 | 3.3 | 3.39 | 3.22 | 1.68M |
| August 15, 2025 | 3.33 | 3.28 | 3.28 | 3.33 | 3.23 | 924,000 |
| August 14, 2025 | 3.41 | 3.27 | 3.27 | 3.41 | 3.21 | 392,000 |
| August 13, 2025 | 3.42 | 3.48 | 3.48 | 3.57 | 3.34 | 400,000 |
| August 12, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.28 | 254,000 |
| August 11, 2025 | 3.49 | 3.45 | 3.45 | 3.52 | 3.4 | 716,000 |
| August 08, 2025 | 3.42 | 3.58 | 3.58 | 3.58 | 3.4 | 94,000 |
| August 07, 2025 | 3.36 | 3.57 | 3.57 | 3.66 | 3.3 | 170,000 |
| August 06, 2025 | 3.32 | 3.36 | 3.36 | 3.7 | 3.32 | 40,000 |
| August 05, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.14 | 218,000 |
| August 04, 2025 | 3.51 | 3.4 | 3.4 | 3.51 | 3.4 | 82,000 |
| August 01, 2025 | 3.46 | 3.48 | 3.48 | 3.6 | 3.25 | 650,000 |
| July 31, 2025 | 3.5 | 3.5 | 3.5 | 3.53 | 3.48 | 1.03M |
| July 30, 2025 | 3.57 | 3.52 | 3.52 | 3.57 | 3.45 | 1.37M |
| July 29, 2025 | 3.5 | 3.5 | 3.5 | 3.77 | 3.45 | 620,000 |
| July 28, 2025 | 3.74 | 3.5 | 3.5 | 3.74 | 3.5 | 382,000 |
| July 25, 2025 | 3.7 | 3.73 | 3.73 | 3.77 | 3.6 | 406,000 |
| July 24, 2025 | 3.65 | 3.71 | 3.71 | 3.83 | 3.65 | 368,000 |
| July 23, 2025 | 3.74 | 3.73 | 3.73 | 3.85 | 3.72 | 182,000 |
| July 22, 2025 | 3.67 | 3.79 | 3.79 | 3.81 | 3.67 | 88,000 |
| July 21, 2025 | 3.71 | 3.86 | 3.86 | 3.9 | 3.71 | 176,000 |
| July 18, 2025 | 3.72 | 3.87 | 3.87 | 3.87 | 3.58 | 2.32M |
| July 17, 2025 | 3.35 | 3.8 | 3.8 | 3.81 | 3.34 | 3.38M |
| July 16, 2025 | 3.35 | 3.42 | 3.42 | 3.42 | 3.28 | 80,000 |
| July 15, 2025 | 3.3 | 3.4 | 3.4 | 3.5 | 3.2 | 230,000 |
| July 14, 2025 | 3.35 | 3.45 | 3.45 | 3.56 | 3.3 | 138,000 |
| July 11, 2025 | 3.49 | 3.41 | 3.41 | 3.49 | 3.38 | 100,000 |
| July 10, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.32 | 1.39M |
| July 09, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.32 | 1.39M |
| July 08, 2025 | 3.55 | 3.4 | 3.4 | 3.55 | 3.36 | 162,000 |
| July 07, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.45 | 260,000 |
| July 04, 2025 | 3.38 | 3.6 | 3.6 | 3.6 | 3.31 | 264,000 |
| July 03, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.3 | 215,000 |
| July 02, 2025 | 3.22 | 3.5 | 3.5 | 3.5 | 3.02 | 520,000 |
| June 30, 2025 | 3.19 | 3.22 | 3.22 | 3.33 | 2.8 | 482,000 |
| June 27, 2025 | 2.72 | 3.19 | 3.19 | 3.5 | 2.72 | 1.19M |
| June 26, 2025 | 2.68 | 2.75 | 2.75 | 2.75 | 2.59 | 478,000 |
| June 25, 2025 | 2.6 | 2.63 | 2.63 | 2.69 | 2.52 | 126,000 |
| June 24, 2025 | 2.5 | 2.6 | 2.6 | 2.61 | 2.5 | 144,000 |
| June 23, 2025 | 2.43 | 2.61 | 2.61 | 2.63 | 2.43 | 156,000 |
| June 20, 2025 | 2.49 | 2.5 | 2.5 | 2.5 | 2.38 | 136,000 |
| June 19, 2025 | 2.21 | 2.42 | 2.42 | 2.42 | 2.2 | 90,000 |
| June 18, 2025 | 2.47 | 2.4 | 2.4 | 2.48 | 2.4 | 28,000 |
| June 17, 2025 | 2.22 | 2.48 | 2.48 | 2.48 | 2.2 | 56,000 |
| June 16, 2025 | 2.21 | 2.22 | 2.22 | 2.22 | 2.09 | 54,000 |
| June 13, 2025 | 2.21 | 2.21 | 2.21 | 2.22 | 2.08 | 84,000 |
| June 12, 2025 | 2.3 | 2.28 | 2.28 | 2.3 | 2.19 | 64,000 |
| June 11, 2025 | 2.47 | 2.3 | 2.3 | 2.47 | 2.21 | 96,000 |
| June 10, 2025 | 2.46 | 2.36 | 2.36 | 2.46 | 2.25 | 34,000 |
| June 09, 2025 | 2.49 | 2.34 | 2.34 | 2.51 | 2.25 | 116,000 |
| June 06, 2025 | 2.38 | 2.49 | 2.49 | 2.49 | 1.42 | 1.3M |
| June 05, 2025 | 2.25 | 2.38 | 2.38 | 3 | 2.25 | 888,000 |
| June 04, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 150,000 |
| June 03, 2025 | 2.15 | 2.2 | 2.2 | 2.25 | 2.15 | 838,000 |
| June 02, 2025 | 2.09 | 2.15 | 2.15 | 2.15 | 1.93 | 1.48M |
| May 30, 2025 | 2.01 | 2.1 | 2.1 | 2.1 | 1.99 | 1.13M |