3.03
-0.04(-1.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.02 | 431,000 |
| September 25, 2025 | 3.11 | 3.07 | 3.07 | 3.11 | 3.05 | 447,000 |
| September 24, 2025 | 3.06 | 3.12 | 3.12 | 3.12 | 3.05 | 260,000 |
| September 23, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.04 | 587,000 |
| September 22, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.12 | 548,000 |
| September 19, 2025 | 3.08 | 3.2 | 3.2 | 3.2 | 3.08 | 801,000 |
| September 18, 2025 | 3.1 | 3.13 | 3.13 | 3.15 | 3.1 | 329,000 |
| September 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.1 | 495,000 |
| September 16, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3.09 | 432,000 |
| September 15, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.06 | 806,000 |
| September 12, 2025 | 3.14 | 3.14 | 3.14 | 3.21 | 3.14 | 685,000 |
| September 11, 2025 | 3.15 | 3.2 | 3.2 | 3.22 | 3.15 | 691,000 |
| September 10, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.15 | 949,000 |
| September 09, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.13 | 501,000 |
| September 08, 2025 | 3.1 | 3.16 | 3.16 | 3.19 | 3.1 | 333,000 |
| September 05, 2025 | 3.17 | 3.1 | 3.1 | 3.17 | 3.09 | 628,000 |
| September 04, 2025 | 3.19 | 3.13 | 3.13 | 3.2 | 3.11 | 751,000 |
| September 03, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.19 | 672,000 |
| September 02, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.15 | 3.47M |
| September 01, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.17 | 2.47M |
| August 29, 2025 | 3.14 | 3.18 | 3.18 | 3.25 | 3.14 | 2.17M |
| August 28, 2025 | 3.16 | 3.13 | 3.13 | 3.16 | 3.12 | 816,000 |
| August 27, 2025 | 3.3 | 3.16 | 3.16 | 3.3 | 3.15 | 1M |
| August 26, 2025 | 3.19 | 3.25 | 3.25 | 3.29 | 3.18 | 2.06M |
| August 25, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.13 | 1.33M |
| August 22, 2025 | 2.99 | 3.13 | 3.13 | 3.15 | 2.97 | 3.87M |
| August 21, 2025 | 3.05 | 3 | 3 | 3.09 | 3 | 1.63M |
| August 20, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.99 | 725,000 |
| August 19, 2025 | 2.93 | 3.06 | 3.06 | 3.07 | 2.93 | 2.28M |
| August 18, 2025 | 2.92 | 2.95 | 2.95 | 2.98 | 2.92 | 560,000 |
| August 15, 2025 | 2.88 | 2.89 | 2.89 | 2.93 | 2.87 | 795,000 |
| August 14, 2025 | 2.87 | 2.88 | 2.88 | 2.94 | 2.87 | 603,000 |
| August 13, 2025 | 2.89 | 2.86 | 2.86 | 2.89 | 2.83 | 513,000 |
| August 12, 2025 | 2.78 | 2.82 | 2.82 | 2.86 | 2.77 | 1.1M |
| August 11, 2025 | 2.8 | 2.79 | 2.79 | 2.8 | 2.76 | 452,600 |
| August 08, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.8 | 357,000 |
| August 07, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.82 | 709,000 |
| August 06, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.8 | 622,000 |
| August 05, 2025 | 2.83 | 2.8 | 2.8 | 2.83 | 2.8 | 745,000 |
| August 04, 2025 | 2.86 | 2.8 | 2.8 | 2.89 | 2.8 | 301,000 |
| August 01, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.84 | 327,000 |
| July 31, 2025 | 2.98 | 2.85 | 2.85 | 2.98 | 2.85 | 1.41M |
| July 30, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.96 | 948,000 |
| July 29, 2025 | 3 | 2.97 | 2.97 | 3 | 2.97 | 246,011 |
| July 28, 2025 | 3.01 | 3 | 3 | 3.04 | 2.98 | 2.05M |
| July 25, 2025 | 3.04 | 3.03 | 3.03 | 3.07 | 3.03 | 1.43M |
| July 24, 2025 | 2.84 | 3.04 | 3.04 | 3.09 | 2.8 | 3.97M |
| July 23, 2025 | 2.82 | 2.84 | 2.84 | 2.84 | 2.79 | 5.59M |
| July 22, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.81 | 241,000 |
| July 21, 2025 | 2.77 | 2.81 | 2.81 | 2.81 | 2.77 | 541,000 |
| July 18, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.79 | 2.01M |
| July 17, 2025 | 2.8 | 2.8 | 2.8 | 2.82 | 2.78 | 1.44M |
| July 16, 2025 | 2.87 | 2.79 | 2.79 | 2.87 | 2.79 | 540,000 |
| July 15, 2025 | 2.87 | 2.83 | 2.83 | 2.87 | 2.79 | 1.32M |
| July 14, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.78 | 1.39M |
| July 11, 2025 | 2.84 | 2.77 | 2.77 | 2.84 | 2.77 | 713,960 |
| July 10, 2025 | 2.79 | 2.82 | 2.82 | 2.84 | 2.79 | 1.75M |
| July 09, 2025 | 2.72 | 2.79 | 2.79 | 2.81 | 2.72 | 775,000 |
| July 08, 2025 | 2.65 | 2.74 | 2.74 | 2.74 | 2.65 | 702,000 |
| July 07, 2025 | 2.65 | 2.66 | 2.66 | 2.7 | 2.65 | 1.71M |