3.17
+0.01(+0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.16 | 3.17 | 3.17 | 3.21 | 3.14 | 52.75M |
| August 15, 2025 | 3.18 | 3.16 | 3.16 | 3.19 | 3.13 | 38.94M |
| August 14, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.17 | 59.61M |
| August 13, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 65.18M |
| August 12, 2025 | 3.04 | 3.15 | 3.15 | 3.18 | 3.04 | 89.13M |
| August 11, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 35.51M |
| August 08, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.02 | 42M |
| August 07, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 2.99 | 46.04M |
| August 06, 2025 | 3.01 | 3.03 | 3.03 | 3.06 | 3.01 | 40.7M |
| August 05, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 67.03M |
| August 04, 2025 | 2.9 | 2.95 | 2.95 | 2.96 | 2.87 | 42.24M |
| August 01, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.89 | 44.09M |
| July 31, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.92 | 66.68M |
| July 30, 2025 | 3 | 3 | 3 | 3.03 | 2.98 | 81.17M |
| July 29, 2025 | 2.94 | 3.01 | 3.01 | 3.01 | 2.94 | 72.42M |
| July 28, 2025 | 2.98 | 2.95 | 2.95 | 3.01 | 2.92 | 89.59M |
| July 25, 2025 | 3.02 | 3 | 3 | 3.03 | 2.99 | 54.81M |
| July 24, 2025 | 2.99 | 3.03 | 3.03 | 3.06 | 2.97 | 87.33M |
| July 23, 2025 | 2.98 | 2.99 | 2.99 | 3.04 | 2.94 | 138.88M |
| July 22, 2025 | 2.92 | 2.95 | 2.95 | 2.97 | 2.9 | 57.12M |
| July 21, 2025 | 2.85 | 2.93 | 2.93 | 2.93 | 2.85 | 83.76M |
| July 18, 2025 | 2.81 | 2.85 | 2.85 | 2.85 | 2.79 | 49.36M |
| July 17, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.79 | 42.74M |
| July 16, 2025 | 2.77 | 2.85 | 2.85 | 2.85 | 2.77 | 58.37M |
| July 15, 2025 | 2.85 | 2.78 | 2.78 | 2.86 | 2.77 | 49.96M |
| July 14, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.77 | 57.45M |
| July 11, 2025 | 2.76 | 2.77 | 2.77 | 2.81 | 2.75 | 35.68M |
| July 10, 2025 | 2.74 | 2.76 | 2.76 | 2.76 | 2.73 | 27.65M |
| July 09, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.72 | 58.83M |
| July 08, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.75 | 50.39M |
| July 07, 2025 | 2.74 | 2.79 | 2.79 | 2.8 | 2.73 | 50.07M |
| July 04, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.73 | 24.76M |
| July 03, 2025 | 2.72 | 2.75 | 2.75 | 2.76 | 2.72 | 43.54M |
| July 02, 2025 | 2.67 | 2.72 | 2.72 | 2.74 | 2.66 | 42.89M |
| June 30, 2025 | 2.65 | 2.67 | 2.67 | 2.67 | 2.63 | 38.83M |
| June 27, 2025 | 2.71 | 2.65 | 2.65 | 2.71 | 2.62 | 84.68M |
| June 26, 2025 | 2.72 | 2.69 | 2.69 | 2.73 | 2.68 | 43.98M |
| June 25, 2025 | 2.65 | 2.72 | 2.72 | 2.72 | 2.65 | 52.95M |
| June 24, 2025 | 2.67 | 2.65 | 2.65 | 2.68 | 2.64 | 43.04M |
| June 23, 2025 | 2.65 | 2.66 | 2.66 | 2.66 | 2.62 | 42.32M |
| June 20, 2025 | 2.66 | 2.65 | 2.65 | 2.69 | 2.61 | 103.19M |
| June 19, 2025 | 2.74 | 2.66 | 2.66 | 2.75 | 2.62 | 105.92M |
| June 18, 2025 | 2.74 | 2.73 | 2.73 | 2.77 | 2.71 | 65.65M |
| June 17, 2025 | 2.71 | 2.73 | 2.73 | 2.75 | 2.7 | 58.4M |
| June 16, 2025 | 2.72 | 2.71 | 2.71 | 2.76 | 2.7 | 56.22M |
| June 13, 2025 | 2.65 | 2.72 | 2.72 | 2.73 | 2.63 | 75.65M |
| June 12, 2025 | 2.65 | 2.66 | 2.66 | 2.7 | 2.64 | 67.27M |
| June 11, 2025 | 2.66 | 2.65 | 2.65 | 2.66 | 2.63 | 39.32M |
| June 10, 2025 | 2.61 | 2.65 | 2.65 | 2.66 | 2.59 | 63.11M |
| June 09, 2025 | 2.62 | 2.61 | 2.61 | 2.64 | 2.59 | 53.98M |
| June 06, 2025 | 2.6 | 2.62 | 2.62 | 2.63 | 2.58 | 60.73M |
| June 05, 2025 | 2.6 | 2.59 | 2.59 | 2.62 | 2.58 | 41.1M |
| June 04, 2025 | 2.58 | 2.59 | 2.59 | 2.61 | 2.57 | 103.01M |
| June 03, 2025 | 2.55 | 2.55 | 2.55 | 2.57 | 2.53 | 55.49M |
| June 02, 2025 | 2.57 | 2.54 | 2.54 | 2.58 | 2.47 | 22.61M |
| May 30, 2025 | 2.59 | 2.57 | 2.57 | 2.6 | 2.57 | 31.35M |
| May 29, 2025 | 2.62 | 2.59 | 2.59 | 2.62 | 2.57 | 69.07M |
| May 28, 2025 | 2.63 | 2.62 | 2.62 | 2.64 | 2.59 | 48.91M |
| May 27, 2025 | 2.65 | 2.62 | 2.62 | 2.66 | 2.59 | 57.3M |
| May 26, 2025 | 2.58 | 2.65 | 2.65 | 2.71 | 2.58 | 157.17M |