3.20
+0.02(+0.63%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 3.26 | 3.2 | 3.2 | 3.34 | 3.2 | 191,600 |
August 21, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.14 | 119,000 |
August 20, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.1 | 325,400 |
August 19, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.05 | 233,600 |
August 18, 2025 | 3.18 | 3.16 | 3.16 | 3.26 | 3.13 | 234,800 |
August 15, 2025 | 3.14 | 3.18 | 3.18 | 3.23 | 3.06 | 327,200 |
August 14, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.14 | 59,200 |
August 13, 2025 | 3.12 | 3.17 | 3.17 | 3.23 | 3.12 | 627,200 |
August 12, 2025 | 3.32 | 3.12 | 3.12 | 3.32 | 3.11 | 467,200 |
August 11, 2025 | 3.48 | 3.35 | 3.35 | 3.49 | 3.35 | 163,000 |
August 08, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.42 | 124,400 |
August 07, 2025 | 3.48 | 3.6 | 3.6 | 3.79 | 3.48 | 630,600 |
August 06, 2025 | 3.34 | 3.36 | 3.36 | 3.45 | 3.29 | 117,600 |
August 05, 2025 | 3.36 | 3.34 | 3.34 | 3.36 | 3.29 | 63,800 |
August 04, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
August 01, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.36 | 10,000 |
July 31, 2025 | 3.45 | 3.41 | 3.41 | 3.49 | 3.41 | 21,600 |
July 30, 2025 | 3.44 | 3.56 | 3.56 | 3.58 | 3.43 | 66,800 |
July 29, 2025 | 3.37 | 3.42 | 3.42 | 3.46 | 3.3 | 20,400 |
July 28, 2025 | 3.5 | 3.36 | 3.36 | 3.5 | 3.2 | 473,800 |
July 25, 2025 | 3.6 | 3.56 | 3.56 | 3.6 | 3.53 | 94,000 |
July 24, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.64 | 132,400 |
July 23, 2025 | 3.67 | 3.68 | 3.68 | 3.69 | 3.67 | 40,400 |
July 22, 2025 | 3.67 | 3.71 | 3.71 | 3.71 | 3.67 | 6,600 |
July 21, 2025 | 3.71 | 3.77 | 3.77 | 3.77 | 3.66 | 97,800 |
July 18, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.79 | 12,800 |
July 17, 2025 | 3.68 | 3.8 | 3.8 | 3.8 | 3.68 | 55,600 |
July 16, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.77 | 40,600 |
July 15, 2025 | 3.71 | 3.72 | 3.72 | 3.72 | 3.71 | 600 |
July 14, 2025 | 3.74 | 3.76 | 3.76 | 3.78 | 3.74 | 152,800 |
July 11, 2025 | 3.73 | 3.75 | 3.75 | 3.75 | 3.7 | 67,000 |
July 10, 2025 | 3.7 | 3.73 | 3.73 | 3.73 | 3.7 | 22,400 |
July 09, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.62 | 135,200 |
July 08, 2025 | 3.63 | 3.7 | 3.7 | 3.7 | 3.61 | 282,000 |
July 07, 2025 | 3.63 | 3.67 | 3.67 | 3.8 | 3.6 | 92,000 |
July 04, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.6 | 221,200 |
July 03, 2025 | 3.71 | 3.59 | 3.59 | 3.71 | 3.56 | 112,400 |
July 02, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.7 | 98,800 |
June 30, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.76 | 63,600 |
June 27, 2025 | 3.88 | 3.78 | 3.78 | 3.88 | 3.78 | 71,200 |
June 26, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.68 | 91,200 |
June 25, 2025 | 3.76 | 3.75 | 3.75 | 3.79 | 3.63 | 36,200 |
June 24, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.68 | 67,000 |
June 23, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.62 | 14,600 |
June 20, 2025 | 3.67 | 3.76 | 3.76 | 3.79 | 3.57 | 18,600 |
June 19, 2025 | 3.65 | 3.68 | 3.68 | 3.74 | 3.65 | 45,800 |
June 18, 2025 | 3.66 | 3.61 | 3.61 | 3.7 | 3.01 | 157,600 |
June 17, 2025 | 4.08 | 3.95 | 3.75 | 4.08 | 3.91 | 64,200 |
June 16, 2025 | 4.06 | 4.06 | 3.85 | 4.25 | 4.06 | 10,800 |
June 13, 2025 | 4.15 | 4.07 | 4.07 | 4.16 | 4.07 | 79,200 |
June 12, 2025 | 4.15 | 4.2 | 4.2 | 4.21 | 4.15 | 22,000 |
June 11, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.11 | 59,000 |
June 10, 2025 | 4.15 | 4.2 | 4.2 | 4.23 | 4.11 | 41,200 |
June 09, 2025 | 4.13 | 4.16 | 4.15 | 4.21 | 4.12 | 33,600 |
June 06, 2025 | 4.01 | 4.15 | 4.15 | 4.15 | 4.01 | 22,000 |
June 05, 2025 | 4.13 | 4.13 | 4.13 | 4.2 | 4.13 | 10,600 |
June 04, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4.05 | 4,200 |
June 03, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 29,400 |
June 02, 2025 | 4.07 | 4.11 | 4.11 | 4.16 | 4.07 | 11,200 |
May 30, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 3.98 | 40,800 |