3.19
-0.05(-1.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.34 | 3.19 | 3.19 | 3.34 | 3.19 | 54,000 |
| September 25, 2025 | 3.26 | 3.24 | 3.21 | 3.26 | 3.15 | 91,000 |
| September 24, 2025 | 3.28 | 3.33 | 3.3 | 3.33 | 3.28 | 122,000 |
| September 23, 2025 | 3.3 | 3.28 | 3.25 | 3.31 | 3.28 | 241,000 |
| September 22, 2025 | 3.3 | 3.28 | 3.25 | 3.3 | 3.27 | 149,000 |
| September 19, 2025 | 3.18 | 3.25 | 3.22 | 3.25 | 3.16 | 131,000 |
| September 18, 2025 | 3.18 | 3.17 | 3.14 | 3.21 | 3.16 | 420,000 |
| September 17, 2025 | 3.07 | 3.13 | 3.1 | 3.13 | 3.07 | 117,000 |
| September 16, 2025 | 3.1 | 3.07 | 3.04 | 3.14 | 3 | 190,000 |
| September 15, 2025 | 3.06 | 3.13 | 3.1 | 3.14 | 3.05 | 136,000 |
| September 12, 2025 | 2.94 | 3.04 | 3.01 | 3.04 | 2.94 | 51,000 |
| September 11, 2025 | 2.95 | 2.95 | 2.92 | 2.95 | 2.89 | 84,000 |
| September 10, 2025 | 3.02 | 3 | 2.97 | 3.02 | 3 | 88,000 |
| September 09, 2025 | 2.96 | 2.98 | 2.95 | 3.01 | 2.96 | 30,000 |
| September 08, 2025 | 3.04 | 2.95 | 2.92 | 3.04 | 2.95 | 55,606 |
| September 05, 2025 | 3.1 | 3 | 3 | 3.1 | 2.97 | 246,000 |
| September 04, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3 | 124,000 |
| September 03, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.03 | 206,000 |
| September 02, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 2.98 | 365,000 |
| September 01, 2025 | 3.01 | 3.09 | 3.09 | 3.09 | 2.97 | 293,000 |
| August 29, 2025 | 3.1 | 2.95 | 2.95 | 3.1 | 2.95 | 165,000 |
| August 28, 2025 | 3.02 | 3.11 | 3.11 | 3.14 | 3.02 | 54,000 |
| August 27, 2025 | 3.07 | 3.02 | 3.02 | 3.11 | 3.02 | 115,000 |
| August 26, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.05 | 393,000 |
| August 25, 2025 | 3.32 | 3.26 | 3.26 | 3.32 | 3.2 | 126,000 |
| August 22, 2025 | 3.35 | 3.31 | 3.31 | 3.4 | 3.2 | 1.28M |
| August 21, 2025 | 3.34 | 3.33 | 3.33 | 3.34 | 3.3 | 51,000 |
| August 20, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.24 | 959,000 |
| August 19, 2025 | 3.32 | 3.28 | 3.28 | 3.34 | 3.28 | 109,000 |
| August 18, 2025 | 3.24 | 3.32 | 3.32 | 3.32 | 3.24 | 458,000 |
| August 15, 2025 | 3.25 | 3.23 | 3.23 | 3.38 | 3.23 | 21,000 |
| August 14, 2025 | 3.45 | 3.2 | 3.2 | 3.45 | 3.15 | 66,436 |
| August 13, 2025 | 3.35 | 3.24 | 3.24 | 3.35 | 3.24 | 35,944 |
| August 12, 2025 | 3.25 | 3.3 | 3.3 | 3.31 | 3.24 | 19,000 |
| August 11, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.08 | 48,000 |
| August 08, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.2 | 66,000 |
| August 07, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.28 | 153,000 |
| August 06, 2025 | 3.46 | 3.27 | 3.27 | 3.46 | 3.27 | 285,100 |
| August 05, 2025 | 3.33 | 3.42 | 3.42 | 3.42 | 3.33 | 27,000 |
| August 04, 2025 | 3.28 | 3.33 | 3.33 | 3.36 | 3.28 | 148,000 |
| August 01, 2025 | 3.2 | 3.28 | 3.28 | 3.28 | 3.17 | 50,000 |
| July 31, 2025 | 3.12 | 3.15 | 3.15 | 3.18 | 3.12 | 155,000 |
| July 30, 2025 | 3.12 | 3.11 | 3.11 | 3.16 | 3.11 | 283,000 |
| July 29, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 144,000 |
| July 28, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3 | 219,000 |
| July 25, 2025 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 392,000 |
| July 24, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 3 | 394,000 |
| July 23, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 108,000 |
| July 22, 2025 | 3.03 | 3 | 3 | 3.03 | 3 | 236,700 |
| July 21, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.95 | 215,000 |
| July 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 135,000 |
| July 17, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.94 | 204,000 |
| July 16, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.94 | 78,000 |
| July 15, 2025 | 3.01 | 2.96 | 2.96 | 3.03 | 2.96 | 42,000 |
| July 14, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 175,000 |
| July 11, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 20,000 |
| July 10, 2025 | 3.03 | 3 | 3 | 3.03 | 3 | 81,000 |
| July 09, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.02 | 99,100 |
| July 08, 2025 | 3 | 3.01 | 3.01 | 3.03 | 3 | 54,000 |
| July 07, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 56,000 |