3.19
+0.04(+1.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3.15 | 3.19 | 3.19 | 3.29 | 3.15 | 938,000 |
| October 02, 2025 | 3.17 | 3.15 | 3.15 | 3.38 | 3.14 | 955,563 |
| September 30, 2025 | 3.11 | 3.28 | 3.28 | 3.28 | 3.05 | 642,000 |
| September 29, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.05 | 342,000 |
| September 26, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.1 | 3.46M |
| September 25, 2025 | 3.18 | 3.17 | 3.17 | 3.25 | 3.12 | 380,000 |
| September 24, 2025 | 3.16 | 3.2 | 3.2 | 3.24 | 3.15 | 526,000 |
| September 23, 2025 | 3.16 | 3.21 | 3.21 | 3.22 | 3.12 | 404,000 |
| September 22, 2025 | 3.22 | 3.2 | 3.2 | 3.25 | 3.1 | 124,000 |
| September 19, 2025 | 3.16 | 3.34 | 3.34 | 3.45 | 3.16 | 622,000 |
| September 18, 2025 | 3.2 | 3.19 | 3.19 | 3.28 | 3.18 | 432,000 |
| September 17, 2025 | 3.21 | 3.25 | 3.25 | 3.26 | 3.21 | 380,000 |
| September 16, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.19 | 328,000 |
| September 15, 2025 | 3.19 | 3.25 | 3.25 | 3.27 | 3.12 | 408,000 |
| September 12, 2025 | 3.18 | 3.24 | 3.24 | 3.28 | 3.18 | 624,000 |
| September 11, 2025 | 3.15 | 3.23 | 3.23 | 3.26 | 3.15 | 100,000 |
| September 10, 2025 | 3.15 | 3.22 | 3.22 | 3.27 | 3.15 | 34,000 |
| September 09, 2025 | 3.18 | 3.21 | 3.21 | 3.22 | 3.02 | 430,000 |
| September 08, 2025 | 3.41 | 3.2 | 3.2 | 3.68 | 3.18 | 292,000 |
| September 05, 2025 | 3.24 | 3.43 | 3.43 | 3.43 | 3.18 | 190,000 |
| September 04, 2025 | 3.15 | 3.27 | 3.27 | 3.38 | 3.07 | 214,000 |
| September 03, 2025 | 3.21 | 3.19 | 3.19 | 3.25 | 3.18 | 22,000 |
| September 02, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.15 | 42,000 |
| September 01, 2025 | 3.22 | 3.19 | 3.19 | 3.33 | 3.15 | 96,000 |
| August 29, 2025 | 3.16 | 3.28 | 3.28 | 3.28 | 3.16 | 538,000 |
| August 28, 2025 | 3.2 | 3.26 | 3.26 | 3.26 | 3.2 | 322,000 |
| August 27, 2025 | 3.24 | 3.2 | 3.2 | 3.29 | 3.2 | 1.01M |
| August 26, 2025 | 3.31 | 3.3 | 3.3 | 3.38 | 3.23 | 1.19M |
| August 25, 2025 | 3.33 | 3.34 | 3.34 | 3.4 | 3.22 | 986,000 |
| 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 |