3.44
+0.29(+9.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.16 | 3.44 | 3.44 | 3.61 | 3.15 | 238.71M |
| August 15, 2025 | 3.18 | 3.15 | 3.15 | 3.23 | 3.13 | 45.57M |
| August 14, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.1 | 66.02M |
| August 13, 2025 | 3 | 3.16 | 3.16 | 3.16 | 3 | 107.36M |
| August 12, 2025 | 2.99 | 2.99 | 2.99 | 3.01 | 2.96 | 50.14M |
| August 11, 2025 | 2.91 | 2.98 | 2.98 | 3.05 | 2.91 | 203.57M |
| August 08, 2025 | 3.19 | 3.2 | 3.2 | 3.25 | 3.15 | 68.26M |
| August 07, 2025 | 3.22 | 3.18 | 3.18 | 3.28 | 3.17 | 69.89M |
| August 06, 2025 | 3.31 | 3.22 | 3.22 | 3.37 | 3.21 | 90.67M |
| August 05, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.13 | 82.96M |
| August 04, 2025 | 3.3 | 3.2 | 3.2 | 3.34 | 3.18 | 98.38M |
| August 01, 2025 | 3.35 | 3.34 | 3.34 | 3.45 | 3.26 | 140.45M |
| July 31, 2025 | 3.35 | 3.33 | 3.33 | 3.59 | 3.31 | 483.19M |
| July 30, 2025 | 3.23 | 3.24 | 3.24 | 3.38 | 3.2 | 225.7M |
| July 29, 2025 | 3.66 | 3.22 | 3.22 | 3.7 | 3.16 | 482.14M |
| July 28, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.23 | 83.58M |
| July 25, 2025 | 3.29 | 3.28 | 3.28 | 3.43 | 3.25 | 122.15M |
| July 24, 2025 | 3.1 | 3.28 | 3.28 | 3.29 | 3.08 | 171.62M |
| July 23, 2025 | 3.1 | 3.07 | 3.07 | 3.17 | 3.06 | 83.07M |
| July 22, 2025 | 3.07 | 3.07 | 3.07 | 3.11 | 3.05 | 60.55M |
| July 21, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3 | 49.66M |
| July 18, 2025 | 3.04 | 3.04 | 3.04 | 3.07 | 3 | 44.28M |
| July 17, 2025 | 2.93 | 3.02 | 3.02 | 3.03 | 2.93 | 66.74M |
| July 16, 2025 | 2.95 | 2.93 | 2.93 | 2.98 | 2.92 | 39.6M |
| July 15, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.9 | 49.8M |
| July 14, 2025 | 3.05 | 2.97 | 2.97 | 3.05 | 2.97 | 58.41M |
| July 11, 2025 | 2.98 | 3.03 | 3.03 | 3.06 | 2.98 | 55.46M |
| July 10, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.92 | 32.94M |
| July 09, 2025 | 2.96 | 2.94 | 2.94 | 2.99 | 2.92 | 44.26M |
| July 08, 2025 | 2.91 | 2.95 | 2.95 | 2.96 | 2.9 | 37.91M |
| July 07, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.9 | 50.88M |
| July 04, 2025 | 3.15 | 3.01 | 3.01 | 3.16 | 2.93 | 140.82M |
| July 03, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.01 | 72.93M |
| July 02, 2025 | 3.06 | 3.1 | 3.1 | 3.17 | 3.05 | 78.83M |
| June 30, 2025 | 3.09 | 3.06 | 3.06 | 3.11 | 3.01 | 46.1M |
| June 27, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.06 | 107.33M |
| June 26, 2025 | 2.93 | 3.11 | 3.11 | 3.18 | 2.89 | 196.36M |
| June 25, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.87 | 46.25M |
| June 24, 2025 | 2.81 | 2.87 | 2.87 | 2.88 | 2.81 | 32.31M |
| June 23, 2025 | 2.76 | 2.79 | 2.79 | 2.81 | 2.71 | 24.85M |
| June 20, 2025 | 2.8 | 2.76 | 2.76 | 2.82 | 2.76 | 22.77M |
| June 19, 2025 | 2.93 | 2.78 | 2.78 | 2.95 | 2.76 | 62.28M |
| June 18, 2025 | 3.04 | 2.92 | 2.92 | 3.04 | 2.91 | 52.98M |
| June 17, 2025 | 3.03 | 3.05 | 3.05 | 3.2 | 2.98 | 147.24M |
| June 16, 2025 | 2.92 | 2.98 | 2.98 | 2.99 | 2.89 | 38.39M |
| June 13, 2025 | 3.04 | 2.95 | 2.95 | 3.05 | 2.93 | 53.45M |
| June 12, 2025 | 3.04 | 3.05 | 3.05 | 3.11 | 3.02 | 40.89M |
| June 11, 2025 | 3.09 | 3.04 | 3.04 | 3.13 | 3.02 | 44.79M |
| June 10, 2025 | 3.1 | 3.08 | 3.08 | 3.19 | 2.99 | 124.92M |
| June 09, 2025 | 3 | 3.08 | 3.08 | 3.09 | 2.98 | 73.05M |
| June 06, 2025 | 2.89 | 2.95 | 2.95 | 2.99 | 2.86 | 65.48M |
| June 05, 2025 | 2.91 | 2.87 | 2.87 | 2.96 | 2.85 | 43.26M |
| June 04, 2025 | 2.88 | 2.91 | 2.91 | 2.93 | 2.86 | 45.64M |
| June 03, 2025 | 2.74 | 2.86 | 2.86 | 2.88 | 2.74 | 48.13M |
| June 02, 2025 | 2.8 | 2.74 | 2.74 | 2.8 | 2.61 | 11.21M |
| May 30, 2025 | 2.8 | 2.81 | 2.81 | 2.85 | 2.79 | 32.3M |
| May 29, 2025 | 2.75 | 2.8 | 2.8 | 2.81 | 2.74 | 42.62M |
| May 28, 2025 | 2.76 | 2.75 | 2.75 | 2.77 | 2.73 | 19.45M |
| May 27, 2025 | 2.7 | 2.76 | 2.76 | 2.77 | 2.7 | 30.82M |
| May 26, 2025 | 2.74 | 2.69 | 2.69 | 2.74 | 2.68 | 36.62M |