3.14
+0.01(+0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.1 | 3.14 | 3.14 | 3.2 | 3.08 | 306,000 |
| October 16, 2025 | 3.27 | 3.13 | 3.13 | 3.27 | 3.07 | 488,000 |
| October 15, 2025 | 3.2 | 3.13 | 3.13 | 3.21 | 3.13 | 380,000 |
| October 14, 2025 | 3.27 | 3.14 | 3.14 | 3.27 | 3.13 | 373,224 |
| October 13, 2025 | 3.15 | 3.22 | 3.22 | 3.27 | 2.95 | 1.25M |
| October 10, 2025 | 3.26 | 3.23 | 3.23 | 3.32 | 3.23 | 414,000 |
| October 09, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.26 | 288,000 |
| October 08, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.3 | 230,000 |
| October 06, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.27 | 1.29M |
| October 03, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 166,000 |
| October 02, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 30,000 |
| September 30, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.43 | 116,000 |
| September 29, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.41 | 84,000 |
| September 26, 2025 | 3.43 | 3.44 | 3.44 | 3.44 | 3.38 | 175,700 |
| September 25, 2025 | 3.43 | 3.42 | 3.42 | 3.48 | 3.42 | 236,000 |
| September 24, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.41 | 130,000 |
| September 23, 2025 | 3.51 | 3.43 | 3.43 | 3.51 | 3.42 | 250,000 |
| September 22, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.51 | 160,000 |
| September 19, 2025 | 3.52 | 3.6 | 3.6 | 3.6 | 3.5 | 820,000 |
| September 18, 2025 | 3.6 | 3.51 | 3.51 | 3.61 | 3.42 | 1.08M |
| September 17, 2025 | 3.68 | 3.67 | 3.55 | 3.74 | 3.64 | 784,000 |
| September 16, 2025 | 3.7 | 3.68 | 3.55 | 3.7 | 3.65 | 436,000 |
| September 15, 2025 | 3.58 | 3.68 | 3.55 | 3.68 | 3.55 | 490,000 |
| September 12, 2025 | 3.63 | 3.64 | 3.64 | 3.66 | 3.59 | 260,000 |
| September 11, 2025 | 3.48 | 3.63 | 3.63 | 3.7 | 3.45 | 1.3M |
| September 10, 2025 | 3.41 | 3.48 | 3.48 | 3.48 | 3.41 | 190,000 |
| September 09, 2025 | 3.49 | 3.4 | 3.4 | 3.49 | 3.39 | 348,000 |
| September 08, 2025 | 3.45 | 3.48 | 3.48 | 3.52 | 3.44 | 1.34M |
| September 05, 2025 | 3.36 | 3.42 | 3.42 | 3.42 | 3.36 | 590,000 |
| September 04, 2025 | 3.39 | 3.36 | 3.36 | 3.43 | 3.34 | 606,000 |
| September 03, 2025 | 3.4 | 3.38 | 3.38 | 3.44 | 3.26 | 1.87M |
| September 02, 2025 | 3.4 | 3.46 | 3.46 | 3.5 | 3.38 | 984,000 |
| September 01, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.36 | 904,000 |
| August 29, 2025 | 3.47 | 3.49 | 3.47 | 3.52 | 3.45 | 952,000 |
| August 28, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.44 | 1.61M |
| August 27, 2025 | 3.49 | 3.55 | 3.55 | 3.57 | 3.42 | 2.39M |
| August 26, 2025 | 3.21 | 3.48 | 3.48 | 3.54 | 3.21 | 5.3M |
| August 25, 2025 | 3.26 | 3.2 | 3.2 | 3.27 | 3.19 | 792,000 |
| August 22, 2025 | 3.26 | 3.26 | 3.26 | 3.3 | 3.23 | 980,000 |
| August 21, 2025 | 3.23 | 3.25 | 3.25 | 3.3 | 3.14 | 1.83M |
| August 20, 2025 | 3.2 | 3.25 | 3.25 | 3.27 | 3.16 | 966,000 |
| August 19, 2025 | 3.27 | 3.24 | 3.24 | 3.27 | 3.22 | 504,000 |
| August 18, 2025 | 3.21 | 3.27 | 3.27 | 3.28 | 3.21 | 1.29M |
| August 15, 2025 | 3.29 | 3.22 | 3.22 | 3.31 | 3.2 | 918,000 |
| August 14, 2025 | 3.05 | 3.35 | 3.35 | 3.4 | 3.05 | 4.31M |
| August 13, 2025 | 3.04 | 3.04 | 3.04 | 3.07 | 3.02 | 313,000 |
| August 12, 2025 | 2.91 | 3.03 | 3.03 | 3.08 | 2.91 | 1.62M |
| August 11, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.83 | 1M |
| August 08, 2025 | 3 | 2.88 | 2.88 | 3 | 2.83 | 1.48M |
| August 07, 2025 | 2.93 | 3 | 3 | 3.04 | 2.93 | 2.37M |
| August 06, 2025 | 2.93 | 2.93 | 2.93 | 2.96 | 2.93 | 310,000 |
| August 05, 2025 | 2.89 | 2.93 | 2.93 | 2.93 | 2.86 | 726,000 |
| August 04, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.82 | 1.34M |
| August 01, 2025 | 2.89 | 2.86 | 2.86 | 2.94 | 2.82 | 1.23M |
| July 31, 2025 | 2.85 | 2.89 | 2.89 | 2.9 | 2.84 | 1.51M |
| July 30, 2025 | 2.99 | 2.85 | 2.85 | 2.99 | 2.83 | 1.38M |
| July 29, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.89 | 2.23M |
| July 28, 2025 | 2.84 | 2.93 | 2.93 | 2.94 | 2.84 | 2.26M |
| July 25, 2025 | 2.75 | 2.86 | 2.86 | 2.86 | 2.75 | 3.3M |
| July 24, 2025 | 2.68 | 2.75 | 2.75 | 2.77 | 2.68 | 3.17M |