3.04
+0.03(+1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 94,800 |
| September 04, 2025 | 2.99 | 3 | 3 | 3.01 | 2.97 | 43,900 |
| September 03, 2025 | 2.96 | 3.01 | 3.01 | 3.01 | 2.95 | 119,000 |
| September 02, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.96 | 204,400 |
| September 01, 2025 | 2.91 | 3.02 | 3.02 | 3.1 | 2.91 | 678,900 |
| August 29, 2025 | 2.91 | 2.91 | 2.91 | 2.95 | 2.9 | 330,900 |
| August 28, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.89 | 295,900 |
| August 27, 2025 | 3.01 | 2.93 | 2.93 | 3.01 | 2.92 | 235,000 |
| August 26, 2025 | 2.98 | 2.98 | 2.98 | 3.01 | 2.97 | 250,900 |
| August 25, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 243,384 |
| August 22, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 2.96 | 176,300 |
| August 21, 2025 | 2.99 | 3.04 | 3.04 | 3.06 | 2.97 | 577,571 |
| August 20, 2025 | 3.01 | 3 | 3 | 3.02 | 2.92 | 449,200 |
| August 19, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.03 | 290,900 |
| August 18, 2025 | 2.98 | 3.05 | 3.05 | 3.06 | 2.95 | 576,269 |
| August 15, 2025 | 2.82 | 2.97 | 2.97 | 3.14 | 2.82 | 593,100 |
| August 14, 2025 | 2.94 | 2.85 | 2.85 | 2.94 | 2.85 | 331,000 |
| August 13, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.89 | 397,400 |
| August 12, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.92 | 339,200 |
| August 11, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.97 | 188,902 |
| August 08, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.95 | 143,200 |
| August 07, 2025 | 3 | 2.99 | 2.99 | 3 | 2.95 | 170,883 |
| August 06, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.91 | 261,200 |
| August 05, 2025 | 3.02 | 2.93 | 2.93 | 3.02 | 2.89 | 1.04M |
| August 04, 2025 | 3.12 | 3.03 | 3.03 | 3.13 | 3.01 | 630,900 |
| August 01, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.12 | 300,400 |
| July 31, 2025 | 3.12 | 3.13 | 3.13 | 3.15 | 3.09 | 475,920 |
| July 30, 2025 | 3.11 | 3.13 | 3.13 | 3.18 | 3.11 | 448,300 |
| July 29, 2025 | 3.19 | 3.11 | 3.11 | 3.21 | 3.05 | 513,000 |
| July 28, 2025 | 3 | 3.17 | 3.17 | 3.22 | 2.98 | 1.11M |
| July 25, 2025 | 2.84 | 2.97 | 2.97 | 2.99 | 2.84 | 882,104 |
| July 24, 2025 | 2.76 | 2.82 | 2.82 | 2.82 | 2.75 | 433,200 |
| July 23, 2025 | 2.75 | 2.76 | 2.76 | 2.8 | 2.72 | 291,686 |
| July 22, 2025 | 2.73 | 2.72 | 2.72 | 2.79 | 2.7 | 427,100 |
| July 21, 2025 | 2.55 | 2.72 | 2.72 | 2.73 | 2.55 | 820,511 |
| July 18, 2025 | 2.59 | 2.57 | 2.57 | 2.62 | 2.53 | 280,600 |
| July 17, 2025 | 2.59 | 2.56 | 2.56 | 2.6 | 2.52 | 360,100 |
| July 16, 2025 | 2.42 | 2.56 | 2.56 | 2.6 | 2.39 | 675,702 |
| July 15, 2025 | 2.53 | 2.46 | 2.46 | 2.57 | 2.41 | 1.26M |
| July 14, 2025 | 2.46 | 2.61 | 2.61 | 2.61 | 2.46 | 971,879 |
| July 11, 2025 | 2.39 | 2.46 | 2.46 | 2.46 | 2.39 | 288,472 |
| July 10, 2025 | 2.38 | 2.39 | 2.39 | 2.4 | 2.37 | 194,600 |
| July 09, 2025 | 2.36 | 2.38 | 2.38 | 2.38 | 2.36 | 118,002 |
| July 08, 2025 | 2.33 | 2.38 | 2.38 | 2.39 | 2.33 | 211,002 |
| July 07, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.31 | 147,652 |
| July 04, 2025 | 2.34 | 2.36 | 2.36 | 2.37 | 2.34 | 119,300 |
| July 03, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.34 | 66,200 |
| July 02, 2025 | 2.37 | 2.36 | 2.36 | 2.38 | 2.35 | 125,400 |
| July 01, 2025 | 2.32 | 2.36 | 2.36 | 2.37 | 2.32 | 325,399 |
| June 30, 2025 | 2.28 | 2.3 | 2.3 | 2.3 | 2.28 | 174,993 |
| June 27, 2025 | 2.25 | 2.3 | 2.3 | 2.31 | 2.25 | 100,100 |
| June 26, 2025 | 2.31 | 2.3 | 2.3 | 2.32 | 2.27 | 136,104 |
| June 25, 2025 | 2.33 | 2.32 | 2.32 | 2.33 | 2.3 | 111,300 |
| June 24, 2025 | 2.26 | 2.32 | 2.32 | 2.33 | 2.26 | 106,000 |
| June 23, 2025 | 2.24 | 2.31 | 2.31 | 2.31 | 2.24 | 65,300 |
| June 20, 2025 | 2.26 | 2.25 | 2.25 | 2.27 | 2.24 | 41,700 |
| June 19, 2025 | 2.3 | 2.26 | 2.26 | 2.3 | 2.25 | 65,300 |
| June 18, 2025 | 2.35 | 2.31 | 2.31 | 2.35 | 2.3 | 137,900 |
| June 17, 2025 | 2.33 | 2.35 | 2.35 | 2.36 | 2.33 | 177,400 |
| June 16, 2025 | 2.32 | 2.33 | 2.33 | 2.35 | 2.31 | 67,900 |