3.28
+0.02(+0.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.26 | 245,017 |
| September 29, 2025 | 3.25 | 3.26 | 3.26 | 3.27 | 3.25 | 265,400 |
| September 26, 2025 | 3.25 | 3.26 | 3.26 | 3.26 | 3.25 | 151,907 |
| September 25, 2025 | 3.28 | 3.27 | 3.27 | 3.28 | 3.25 | 143,894 |
| September 24, 2025 | 3.26 | 3.28 | 3.28 | 3.28 | 3.24 | 161,715 |
| September 23, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.24 | 138,728 |
| September 22, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.26 | 76,134 |
| September 19, 2025 | 3.28 | 3.28 | 3.28 | 3.3 | 3.28 | 144,804 |
| September 18, 2025 | 3.3 | 3.3 | 3.3 | 3.32 | 3.28 | 102,800 |
| September 17, 2025 | 3.28 | 3.32 | 3.32 | 3.32 | 3.28 | 76,852 |
| September 16, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.26 | 92,050 |
| September 15, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.29 | 303,300 |
| September 12, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.28 | 228,050 |
| September 11, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.29 | 108,934 |
| September 10, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.28 | 164,384 |
| September 09, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | 86,558 |
| September 08, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.28 | 146,834 |
| September 05, 2025 | 3.25 | 3.33 | 3.33 | 3.34 | 3.24 | 255,409 |
| September 04, 2025 | 3.27 | 3.27 | 3.27 | 3.32 | 3.22 | 323,997 |
| September 03, 2025 | 3.29 | 3.22 | 3.22 | 3.31 | 3.22 | 186,250 |
| September 02, 2025 | 3.31 | 3.31 | 3.31 | 3.36 | 3.29 | 82,917 |
| September 01, 2025 | 3.28 | 3.33 | 3.33 | 3.36 | 3.28 | 129,089 |
| August 29, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.27 | 206,783 |
| August 28, 2025 | 3.36 | 3.32 | 3.32 | 3.36 | 3.27 | 283,150 |
| August 27, 2025 | 3.36 | 3.32 | 3.32 | 3.36 | 3.3 | 413,148 |
| August 26, 2025 | 3.42 | 3.31 | 3.31 | 3.46 | 3.3 | 605,300 |
| August 25, 2025 | 3.42 | 3.45 | 3.45 | 3.48 | 3.42 | 536,453 |
| August 22, 2025 | 3.38 | 3.43 | 3.43 | 3.45 | 3.38 | 79,500 |
| August 21, 2025 | 3.47 | 3.41 | 3.41 | 3.5 | 3.41 | 546,000 |
| August 20, 2025 | 3.43 | 3.47 | 3.47 | 3.49 | 3.41 | 606,317 |
| August 19, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.42 | 325,967 |
| August 18, 2025 | 3.38 | 3.46 | 3.46 | 3.52 | 3.37 | 982,720 |
| August 15, 2025 | 3.33 | 3.38 | 3.38 | 3.4 | 3.33 | 413,016 |
| August 14, 2025 | 3.34 | 3.33 | 3.33 | 3.39 | 3.31 | 109,233 |
| August 13, 2025 | 3.36 | 3.33 | 3.33 | 3.37 | 3.31 | 198,500 |
| August 12, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.32 | 189,750 |
| August 11, 2025 | 3.37 | 3.37 | 3.37 | 3.4 | 3.37 | 219,610 |
| August 08, 2025 | 3.36 | 3.39 | 3.39 | 3.39 | 3.36 | 318,900 |
| August 07, 2025 | 3.34 | 3.38 | 3.38 | 3.38 | 3.31 | 309,800 |
| August 06, 2025 | 3.27 | 3.34 | 3.34 | 3.34 | 3.25 | 416,571 |
| August 05, 2025 | 3.31 | 3.27 | 3.27 | 3.31 | 3.27 | 90,900 |
| August 04, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.27 | 109,200 |
| August 01, 2025 | 3.25 | 3.3 | 3.3 | 3.31 | 3.24 | 120,900 |
| July 31, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.23 | 495,244 |
| July 30, 2025 | 3.23 | 3.28 | 3.28 | 3.28 | 3.2 | 505,412 |
| July 29, 2025 | 3.24 | 3.2 | 3.2 | 3.26 | 3.19 | 259,496 |
| July 28, 2025 | 3.2 | 3.24 | 3.24 | 3.26 | 3.18 | 206,400 |
| July 25, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.18 | 213,772 |
| July 24, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 317,289 |
| July 23, 2025 | 3.11 | 3.19 | 3.19 | 3.19 | 3.1 | 542,605 |
| July 22, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.06 | 235,987 |
| July 21, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.02 | 1.08M |
| July 18, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.14 | 154,871 |
| July 17, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.15 | 247,063 |
| July 16, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.12 | 203,533 |
| July 15, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.1 | 597,029 |
| July 14, 2025 | 3.22 | 3.16 | 3.16 | 3.25 | 3.13 | 1.22M |
| July 11, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.37 | 85,100 |
| July 10, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.35 | 79,431 |
| July 09, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.35 | 127,783 |