3.44
-0.04(-1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 2.68 | 2.68 | 2.68 | 2.7 | 2.66 | 730,000 |
| July 22, 2025 | 2.66 | 2.7 | 2.7 | 2.72 | 2.66 | 1.94M |
| July 21, 2025 | 2.62 | 2.65 | 2.65 | 2.68 | 2.62 | 1.71M |
| July 18, 2025 | 2.65 | 2.62 | 2.62 | 2.68 | 2.62 | 796,000 |
| July 17, 2025 | 2.7 | 2.66 | 2.66 | 2.72 | 2.66 | 1.38M |
| July 16, 2025 | 2.68 | 2.69 | 2.69 | 2.7 | 2.66 | 590,000 |
| July 15, 2025 | 2.66 | 2.67 | 2.67 | 2.68 | 2.61 | 994,000 |
| July 14, 2025 | 2.69 | 2.64 | 2.64 | 2.69 | 2.55 | 1.99M |
| July 11, 2025 | 2.74 | 2.69 | 2.69 | 2.74 | 2.66 | 1.14M |
| July 10, 2025 | 2.67 | 2.74 | 2.74 | 2.74 | 2.67 | 2.13M |
| July 09, 2025 | 2.71 | 2.67 | 2.67 | 2.73 | 2.64 | 1.59M |
| July 08, 2025 | 2.71 | 2.7 | 2.7 | 2.8 | 2.7 | 2.46M |
| July 07, 2025 | 2.64 | 2.72 | 2.72 | 2.8 | 2.62 | 2.84M |
| July 04, 2025 | 2.64 | 2.6 | 2.6 | 2.64 | 2.55 | 2.57M |
| July 03, 2025 | 2.5 | 2.58 | 2.58 | 2.67 | 2.49 | 4.16M |
| July 02, 2025 | 2.43 | 2.4 | 2.4 | 2.43 | 2.38 | 580,000 |
| June 30, 2025 | 2.35 | 2.43 | 2.43 | 2.48 | 2.35 | 2.52M |
| June 27, 2025 | 2.34 | 2.36 | 2.36 | 2.37 | 2.33 | 552,000 |
| June 26, 2025 | 2.35 | 2.34 | 2.34 | 2.35 | 2.33 | 204,000 |
| June 25, 2025 | 2.37 | 2.34 | 2.34 | 2.37 | 2.34 | 540,000 |
| June 24, 2025 | 2.3 | 2.36 | 2.36 | 2.36 | 2.3 | 466,000 |
| June 23, 2025 | 2.27 | 2.29 | 2.29 | 2.31 | 2.27 | 294,000 |
| June 20, 2025 | 2.28 | 2.29 | 2.29 | 2.32 | 2.26 | 199,000 |
| June 19, 2025 | 2.35 | 2.29 | 2.29 | 2.35 | 2.27 | 564,000 |
| June 18, 2025 | 2.36 | 2.35 | 2.35 | 2.4 | 2.34 | 336,000 |
| June 17, 2025 | 2.34 | 2.32 | 2.32 | 2.34 | 2.3 | 208,000 |
| June 16, 2025 | 2.31 | 2.34 | 2.34 | 2.35 | 2.3 | 254,000 |
| June 13, 2025 | 2.34 | 2.32 | 2.32 | 2.36 | 2.3 | 236,000 |