3.16
-0.02(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.15 | 84,500 |
| September 11, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 40,720 |
| September 10, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.15 | 82,500 |
| September 09, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.17 | 203,420 |
| September 08, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.15 | 279,760 |
| September 05, 2025 | 3.16 | 3.17 | 3.17 | 3.17 | 3.14 | 127,080 |
| September 04, 2025 | 3.13 | 3.16 | 3.16 | 3.16 | 3.1 | 143,620 |
| September 03, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.11 | 151,900 |
| September 02, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.15 | 242,580 |
| September 01, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.12 | 130,660 |
| August 29, 2025 | 3.1 | 3.13 | 3.13 | 3.13 | 3.1 | 46,800 |
| August 28, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.09 | 202,560 |
| August 27, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.11 | 189,600 |
| August 26, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.14 | 261,220 |
| August 25, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.14 | 332,180 |
| August 22, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.14 | 125,840 |
| August 21, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.14 | 194,040 |
| August 20, 2025 | 3.11 | 3.17 | 3.17 | 3.2 | 3.11 | 427,500 |
| August 19, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.14 | 262,600 |
| August 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | 213,700 |
| August 15, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.14 | 149,900 |
| August 14, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.17 | 117,100 |
| August 13, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.17 | 251,980 |
| August 12, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.14 | 101,000 |
| August 11, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.13 | 104,000 |
| August 08, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.12 | 143,100 |
| August 07, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.13 | 205,300 |
| August 06, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.13 | 320,000 |
| August 05, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3.1 | 297,700 |
| August 04, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.06 | 216,700 |
| August 01, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.04 | 98,780 |
| July 31, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.03 | 302,600 |
| July 30, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.05 | 251,780 |
| July 29, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.04 | 380,980 |
| July 28, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.03 | 670,770 |
| July 25, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 419,640 |
| July 24, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 3.02 | 224,260 |
| July 23, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.01 | 429,398 |
| July 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 176,200 |
| July 21, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 484,240 |
| July 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 84,040 |
| July 17, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3.01 | 332,420 |
| July 16, 2025 | 3 | 3 | 3 | 3.01 | 3 | 73,100 |
| July 15, 2025 | 3.02 | 3 | 3 | 3.02 | 2.99 | 110,325 |
| July 14, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 213,595 |
| July 11, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 178,540 |
| July 10, 2025 | 3 | 3.02 | 3.02 | 3.03 | 3 | 169,740 |
| July 09, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 79,678 |
| July 08, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.99 | 117,260 |
| July 07, 2025 | 3 | 3 | 3 | 3.01 | 2.99 | 142,224 |
| July 04, 2025 | 3.01 | 3 | 3 | 3.01 | 3 | 148,614 |
| July 03, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.98 | 181,340 |
| July 02, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.99 | 109,300 |
| July 01, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.99 | 48,200 |
| June 30, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.95 | 257,448 |
| June 27, 2025 | 3.08 | 3.09 | 3.09 | 3.09 | 3.07 | 218,400 |
| June 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.06 | 74,900 |
| June 25, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.07 | 120,340 |
| June 24, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.04 | 261,020 |
| June 23, 2025 | 3.01 | 3.04 | 3.04 | 3.04 | 3.01 | 48,060 |