3.06
+0.01(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.23 | 3.06 | 3.06 | 3.23 | 3 | 212,500 |
| September 25, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.9 | 361,000 |
| September 24, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3 | 149,500 |
| September 23, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.02 | 223,500 |
| September 22, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.09 | 121,500 |
| September 19, 2025 | 3.07 | 3.19 | 3.19 | 3.19 | 3.07 | 153,000 |
| September 18, 2025 | 3.2 | 3.1 | 3.1 | 3.29 | 3.07 | 343,500 |
| September 17, 2025 | 3.17 | 3.2 | 3.2 | 3.28 | 3.11 | 185,500 |
| September 16, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.06 | 1.31M |
| September 15, 2025 | 3.32 | 3.27 | 3.27 | 3.33 | 3.26 | 182,000 |
| September 12, 2025 | 3.4 | 3.33 | 3.33 | 3.41 | 3.27 | 670,500 |
| September 11, 2025 | 3.31 | 3.4 | 3.4 | 3.42 | 3.29 | 332,500 |
| September 10, 2025 | 3.45 | 3.4 | 3.4 | 3.56 | 3.38 | 622,500 |
| September 09, 2025 | 3.56 | 3.44 | 3.44 | 3.69 | 3.44 | 800,500 |
| September 08, 2025 | 3.43 | 3.55 | 3.55 | 3.55 | 3.33 | 209,500 |
| September 05, 2025 | 3.28 | 3.41 | 3.41 | 3.41 | 3.24 | 264,000 |
| September 04, 2025 | 3.4 | 3.25 | 3.25 | 3.42 | 3.22 | 616,500 |
| September 03, 2025 | 3.51 | 3.42 | 3.42 | 3.57 | 3.35 | 906,000 |
| September 02, 2025 | 3.6 | 3.45 | 3.45 | 3.68 | 3.45 | 701,000 |
| September 01, 2025 | 3.45 | 3.47 | 3.47 | 3.63 | 3.37 | 2.6M |
| August 29, 2025 | 4.01 | 3.88 | 3.88 | 4.06 | 3.84 | 517,500 |
| August 28, 2025 | 4.26 | 3.88 | 3.88 | 4.27 | 3.8 | 2.06M |
| August 27, 2025 | 3.99 | 4.15 | 4.15 | 4.36 | 3.99 | 2.91M |
| August 26, 2025 | 3.7 | 3.87 | 3.87 | 3.96 | 3.6 | 1.53M |
| August 25, 2025 | 3.63 | 3.73 | 3.73 | 3.75 | 3.5 | 815,000 |
| August 22, 2025 | 3.6 | 3.64 | 3.64 | 3.68 | 3.6 | 896,500 |
| August 21, 2025 | 3.42 | 3.6 | 3.6 | 3.74 | 3.42 | 1.25M |
| August 20, 2025 | 3.32 | 3.42 | 3.42 | 3.45 | 3.3 | 505,000 |
| August 19, 2025 | 3.4 | 3.34 | 3.34 | 3.52 | 3.3 | 1.33M |
| August 18, 2025 | 3.21 | 3.4 | 3.4 | 3.49 | 3.18 | 2.51M |
| August 15, 2025 | 3.13 | 3.21 | 3.21 | 3.27 | 3.12 | 1.06M |
| August 14, 2025 | 3.16 | 3.14 | 3.14 | 3.24 | 3.09 | 999,000 |
| August 13, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.06 | 1.35M |
| August 12, 2025 | 3.24 | 3.17 | 3.17 | 3.24 | 3.17 | 110,000 |
| August 11, 2025 | 3.18 | 3.24 | 3.24 | 3.25 | 3.05 | 648,500 |
| August 08, 2025 | 3.22 | 3.2 | 3.2 | 3.28 | 3.18 | 520,000 |
| August 07, 2025 | 3.5 | 3.19 | 3.19 | 3.5 | 3.16 | 583,500 |
| August 06, 2025 | 3.42 | 3.36 | 3.36 | 3.58 | 3.35 | 767,500 |
| August 05, 2025 | 2.9 | 3.36 | 3.36 | 3.44 | 2.9 | 2.68M |
| August 04, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.82 | 862,500 |
| August 01, 2025 | 2.89 | 2.79 | 2.79 | 2.89 | 2.78 | 579,500 |
| July 31, 2025 | 3 | 2.89 | 2.89 | 3.07 | 2.88 | 767,000 |
| July 30, 2025 | 3 | 2.95 | 2.95 | 3.08 | 2.91 | 1.42M |
| July 29, 2025 | 3.04 | 2.91 | 2.91 | 3.21 | 2.88 | 1.19M |
| July 28, 2025 | 2.87 | 2.89 | 2.89 | 2.99 | 2.86 | 146,500 |
| July 25, 2025 | 2.88 | 2.87 | 2.87 | 3.04 | 2.87 | 242,000 |
| July 24, 2025 | 2.81 | 2.82 | 2.82 | 2.86 | 2.8 | 26,500 |
| July 23, 2025 | 2.88 | 2.81 | 2.81 | 2.9 | 2.81 | 366,500 |
| July 22, 2025 | 2.8 | 2.9 | 2.9 | 2.94 | 2.8 | 94,000 |
| July 21, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.8 | 54,000 |
| July 18, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.75 | 72,500 |
| July 17, 2025 | 2.8 | 2.9 | 2.9 | 2.92 | 2.8 | 243,000 |
| July 16, 2025 | 2.68 | 2.79 | 2.79 | 2.8 | 2.68 | 209,500 |
| July 15, 2025 | 2.61 | 2.73 | 2.73 | 2.81 | 2.61 | 142,500 |
| July 14, 2025 | 2.73 | 2.7 | 2.7 | 2.75 | 2.65 | 355,500 |
| July 11, 2025 | 2.8 | 2.72 | 2.72 | 2.8 | 2.69 | 120,000 |
| July 10, 2025 | 2.71 | 2.7 | 2.7 | 2.72 | 2.69 | 260,500 |
| July 09, 2025 | 2.75 | 2.73 | 2.73 | 2.77 | 2.73 | 77,500 |
| July 08, 2025 | 2.76 | 2.74 | 2.74 | 2.78 | 2.74 | 100,000 |
| July 07, 2025 | 2.76 | 2.78 | 2.78 | 2.83 | 2.76 | 31,000 |