3.12
+0.04(+1.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.08 | 7.59M |
| August 15, 2025 | 3.03 | 3.08 | 3.08 | 3.09 | 3.02 | 5.36M |
| August 14, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 3.02 | 6.52M |
| August 13, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.02 | 6.26M |
| August 12, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 2.99 | 3.85M |
| August 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | 3.71M |
| August 08, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.96 | 6.96M |
| August 07, 2025 | 3 | 3 | 3 | 3.01 | 2.96 | 9.53M |
| August 06, 2025 | 3.04 | 3 | 3 | 3.05 | 2.99 | 8.91M |
| August 05, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 2.99 | 8.77M |
| August 04, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 3.01 | 12.01M |
| August 01, 2025 | 3.1 | 3.08 | 3.08 | 3.18 | 3.06 | 12.91M |
| July 31, 2025 | 3.22 | 3.11 | 3.11 | 3.23 | 3.1 | 20.67M |
| July 30, 2025 | 3.2 | 3.22 | 3.22 | 3.28 | 3.17 | 17.81M |
| July 29, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.12 | 15.06M |
| July 28, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.12 | 7.04M |
| July 25, 2025 | 3.17 | 3.16 | 3.16 | 3.26 | 3.13 | 20.15M |
| July 24, 2025 | 3.11 | 3.16 | 3.16 | 3.17 | 3.09 | 11.98M |
| July 23, 2025 | 3.11 | 3.1 | 3.1 | 3.18 | 3.05 | 12.49M |
| July 22, 2025 | 3.12 | 3.12 | 3.12 | 3.16 | 3.11 | 9.32M |
| July 21, 2025 | 3.17 | 3.12 | 3.12 | 3.18 | 3.09 | 10.19M |
| July 18, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.09 | 15.73M |
| July 17, 2025 | 3.02 | 3.11 | 3.11 | 3.13 | 3.02 | 22.7M |
| July 16, 2025 | 2.93 | 3.01 | 3.01 | 3.11 | 2.93 | 26.99M |
| July 15, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.9 | 12.65M |
| July 14, 2025 | 2.88 | 2.93 | 2.93 | 2.94 | 2.87 | 9.41M |
| July 11, 2025 | 2.84 | 2.87 | 2.87 | 2.91 | 2.84 | 13.7M |
| July 10, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.82 | 10.95M |
| July 09, 2025 | 2.83 | 2.85 | 2.85 | 2.88 | 2.8 | 10.55M |
| July 08, 2025 | 2.82 | 2.82 | 2.82 | 2.86 | 2.79 | 5.15M |
| July 07, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.76 | 10.07M |
| July 04, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.8 | 7.12M |
| July 03, 2025 | 2.82 | 2.84 | 2.84 | 2.85 | 2.81 | 9.35M |
| July 02, 2025 | 2.78 | 2.81 | 2.81 | 2.83 | 2.78 | 9.36M |
| June 30, 2025 | 2.75 | 2.78 | 2.78 | 2.8 | 2.71 | 9.29M |
| June 27, 2025 | 2.75 | 2.75 | 2.75 | 2.76 | 2.72 | 6.79M |
| June 26, 2025 | 2.77 | 2.74 | 2.74 | 2.77 | 2.72 | 7.18M |
| June 25, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.74 | 9.42M |
| June 24, 2025 | 2.72 | 2.75 | 2.75 | 2.78 | 2.72 | 8.71M |
| June 23, 2025 | 2.68 | 2.71 | 2.71 | 2.73 | 2.67 | 5.7M |
| June 20, 2025 | 2.69 | 2.71 | 2.71 | 2.72 | 2.67 | 15.93M |
| June 19, 2025 | 2.82 | 2.67 | 2.67 | 2.83 | 2.66 | 26.77M |
| June 18, 2025 | 2.83 | 2.79 | 2.79 | 2.83 | 2.78 | 7.53M |
| June 17, 2025 | 2.9 | 2.83 | 2.83 | 2.9 | 2.8 | 17.39M |
| June 16, 2025 | 2.91 | 2.89 | 2.89 | 2.91 | 2.84 | 13.82M |
| June 13, 2025 | 3.02 | 2.91 | 2.91 | 3.03 | 2.88 | 23.52M |
| June 12, 2025 | 2.96 | 3.02 | 3.02 | 3.04 | 2.94 | 21.63M |
| June 11, 2025 | 3 | 2.96 | 2.96 | 3.04 | 2.95 | 13.08M |
| June 10, 2025 | 3.02 | 2.98 | 2.98 | 3.08 | 2.94 | 26.22M |
| June 09, 2025 | 2.92 | 3 | 3 | 3.01 | 2.88 | 20.16M |
| June 06, 2025 | 2.8 | 2.92 | 2.92 | 2.98 | 2.8 | 30.19M |
| June 05, 2025 | 2.86 | 2.81 | 2.81 | 2.93 | 2.77 | 26.7M |
| June 04, 2025 | 2.82 | 2.84 | 2.84 | 2.86 | 2.77 | 18.11M |
| June 03, 2025 | 2.72 | 2.8 | 2.8 | 2.85 | 2.61 | 33.69M |
| June 02, 2025 | 2.89 | 2.77 | 2.77 | 2.89 | 2.58 | 28.53M |
| May 30, 2025 | 3.09 | 2.93 | 2.93 | 3.1 | 2.91 | 46.16M |
| May 29, 2025 | 2.98 | 3.08 | 3.08 | 3.11 | 2.97 | 41.67M |
| May 28, 2025 | 3 | 2.96 | 2.96 | 3.04 | 2.93 | 14M |
| May 27, 2025 | 2.95 | 3 | 3 | 3.04 | 2.95 | 8.56M |
| May 26, 2025 | 3.03 | 2.95 | 2.95 | 3.03 | 2.95 | 7.74M |