3.46
+0.08(+2.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 3.32 | 3.39 | 3.39 | 3.4 | 3.32 | 251,567 |
| July 07, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.33 | 52,533 |
| July 04, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.33 | 143,218 |
| July 03, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.38 | 206,458 |
| July 02, 2025 | 3.37 | 3.35 | 3.35 | 3.41 | 3.33 | 304,981 |
| July 01, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.31 | 486,068 |
| June 30, 2025 | 3.3 | 3.38 | 3.38 | 3.38 | 3.27 | 502,602 |
| June 27, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.25 | 272,288 |
| June 26, 2025 | 3.25 | 3.24 | 3.24 | 3.28 | 3.24 | 206,946 |
| June 25, 2025 | 3.2 | 3.25 | 3.25 | 3.25 | 3.2 | 162,130 |
| June 24, 2025 | 3.24 | 3.2 | 3.2 | 3.25 | 3.18 | 374,306 |
| June 23, 2025 | 3.19 | 3.23 | 3.23 | 3.24 | 3.17 | 147,867 |
| June 20, 2025 | 3.21 | 3.24 | 3.24 | 3.24 | 3.19 | 124,467 |
| June 19, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.16 | 381,500 |
| June 18, 2025 | 3.26 | 3.21 | 3.21 | 3.26 | 3.17 | 167,564 |
| June 17, 2025 | 3.26 | 3.2 | 3.2 | 3.26 | 3.16 | 350,467 |
| June 16, 2025 | 3.14 | 3.25 | 3.25 | 3.26 | 3.13 | 1.16M |
| June 13, 2025 | 3.03 | 3.12 | 3.12 | 3.12 | 3.01 | 708,649 |
| June 12, 2025 | 3.02 | 3 | 3 | 3.02 | 2.98 | 59,500 |
| June 11, 2025 | 3.06 | 3.02 | 3.02 | 3.06 | 2.96 | 210,005 |
| June 10, 2025 | 3.14 | 3.15 | 2.95 | 3.17 | 3.09 | 631,600 |
| June 09, 2025 | 3.18 | 3.18 | 2.98 | 3.19 | 3.13 | 433,677 |
| June 06, 2025 | 3.19 | 3.18 | 2.98 | 3.2 | 3.17 | 191,287 |
| June 05, 2025 | 3.18 | 3.19 | 2.99 | 3.19 | 3.15 | 249,183 |
| June 04, 2025 | 3.15 | 3.19 | 2.99 | 3.19 | 3.13 | 292,022 |
| June 03, 2025 | 3.16 | 3.14 | 2.94 | 3.16 | 3.12 | 157,277 |
| May 30, 2025 | 3.16 | 3.15 | 2.95 | 3.16 | 3.12 | 115,000 |
| May 29, 2025 | 3.13 | 3.14 | 2.94 | 3.16 | 3.13 | 122,264 |
| May 28, 2025 | 3.13 | 3.13 | 2.94 | 3.15 | 3.13 | 55,500 |
| May 27, 2025 | 3.15 | 3.15 | 2.95 | 3.17 | 3.14 | 88,268 |
| May 26, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.15 | 73,617 |