3.49
+0.21(+6.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.29 | 3.49 | 3.49 | 3.64 | 3.29 | 5.05M |
| August 15, 2025 | 3.04 | 3.28 | 3.28 | 3.3 | 3.04 | 5.57M |
| August 14, 2025 | 2.89 | 3.08 | 3.08 | 3.12 | 2.81 | 5.28M |
| August 13, 2025 | 2.74 | 2.84 | 2.84 | 2.95 | 2.74 | 4.49M |
| August 12, 2025 | 2.91 | 2.7 | 2.7 | 2.95 | 2.67 | 6.83M |
| August 11, 2025 | 2.82 | 2.91 | 2.91 | 2.94 | 2.72 | 10.72M |
| August 08, 2025 | 2.88 | 2.82 | 2.82 | 2.94 | 2.82 | 2.23M |
| August 07, 2025 | 2.93 | 2.88 | 2.88 | 3.08 | 2.87 | 3.31M |
| August 06, 2025 | 3.13 | 2.88 | 2.88 | 3.13 | 2.88 | 3.46M |
| August 05, 2025 | 2.95 | 3.12 | 3.12 | 3.13 | 2.86 | 3.67M |
| August 04, 2025 | 2.7 | 2.87 | 2.87 | 2.95 | 2.7 | 4.02M |
| August 01, 2025 | 2.97 | 2.7 | 2.7 | 3.04 | 2.7 | 3.92M |
| July 31, 2025 | 3.14 | 2.97 | 2.97 | 3.28 | 2.9 | 6.24M |
| July 30, 2025 | 2.9 | 3.14 | 3.14 | 3.23 | 2.8 | 9.39M |
| July 29, 2025 | 2.68 | 2.9 | 2.9 | 2.92 | 2.64 | 8.85M |
| July 28, 2025 | 2.71 | 2.68 | 2.68 | 2.81 | 2.63 | 3.37M |
| July 25, 2025 | 2.85 | 2.7 | 2.7 | 2.85 | 2.7 | 3.44M |
| July 24, 2025 | 2.66 | 2.75 | 2.75 | 2.77 | 2.59 | 3.12M |
| July 23, 2025 | 2.74 | 2.69 | 2.69 | 2.74 | 2.54 | 4.91M |
| July 22, 2025 | 2.8 | 2.69 | 2.69 | 2.99 | 2.65 | 9.53M |
| July 21, 2025 | 2.39 | 2.82 | 2.82 | 2.88 | 2.39 | 14.27M |
| July 18, 2025 | 2.31 | 2.46 | 2.46 | 2.52 | 2.31 | 10.14M |
| July 17, 2025 | 2.26 | 2.31 | 2.31 | 2.36 | 2.25 | 3.88M |
| July 16, 2025 | 2.06 | 2.26 | 2.26 | 2.34 | 2.04 | 12.49M |
| July 15, 2025 | 2.06 | 2.06 | 2.06 | 2.13 | 2.01 | 3.5M |
| July 14, 2025 | 2 | 2.06 | 2.06 | 2.06 | 1.97 | 3.01M |
| July 11, 2025 | 1.96 | 1.97 | 1.97 | 2.03 | 1.95 | 1.96M |
| July 10, 2025 | 1.92 | 1.99 | 1.99 | 2.09 | 1.87 | 3.29M |
| July 09, 2025 | 1.86 | 1.9 | 1.9 | 1.94 | 1.84 | 2.36M |
| July 08, 2025 | 1.92 | 1.86 | 1.86 | 1.97 | 1.82 | 3.8M |
| July 07, 2025 | 1.99 | 1.95 | 1.95 | 1.99 | 1.9 | 2.37M |
| July 04, 2025 | 2.01 | 1.99 | 1.99 | 2.01 | 1.92 | 1.67M |
| July 03, 2025 | 2.02 | 2.01 | 2.01 | 2.07 | 1.95 | 2.39M |
| July 02, 2025 | 2.14 | 2.02 | 2.02 | 2.14 | 1.96 | 3.77M |
| June 30, 2025 | 2.06 | 2.05 | 2.05 | 2.09 | 2.04 | 1.7M |
| June 27, 2025 | 2.11 | 2.07 | 2.07 | 2.12 | 2.04 | 2.27M |
| June 26, 2025 | 2.16 | 2.11 | 2.11 | 2.17 | 2.05 | 2.76M |
| June 25, 2025 | 2.37 | 2.17 | 2.17 | 2.44 | 2.13 | 8.87M |
| June 24, 2025 | 2.25 | 2.37 | 2.37 | 2.48 | 2.22 | 15.94M |
| June 23, 2025 | 2.07 | 2.04 | 2.04 | 2.09 | 1.96 | 3.77M |
| June 20, 2025 | 2.15 | 2.07 | 2.07 | 2.33 | 2.07 | 5.46M |
| June 19, 2025 | 2.22 | 2.15 | 2.15 | 2.31 | 2.12 | 3.5M |
| June 18, 2025 | 2.24 | 2.22 | 2.22 | 2.29 | 2.16 | 3.23M |
| June 17, 2025 | 2.5 | 2.24 | 2.24 | 2.52 | 2.23 | 6.97M |
| June 16, 2025 | 2.37 | 2.51 | 2.51 | 2.55 | 2.3 | 4.08M |
| June 13, 2025 | 2.5 | 2.37 | 2.37 | 2.5 | 2.34 | 3.49M |
| June 12, 2025 | 2.14 | 2.44 | 2.44 | 2.57 | 2.14 | 13.51M |
| June 11, 2025 | 2.31 | 2.17 | 2.17 | 2.4 | 2.15 | 17.17M |
| June 10, 2025 | 2.35 | 2.31 | 2.31 | 2.35 | 2.22 | 4.39M |
| June 09, 2025 | 2.28 | 2.3 | 2.3 | 2.38 | 2.17 | 4.98M |
| June 06, 2025 | 2.17 | 2.26 | 2.26 | 2.3 | 2.07 | 4.59M |
| June 05, 2025 | 2.07 | 2.12 | 2.12 | 2.29 | 2.04 | 10.81M |
| June 04, 2025 | 1.95 | 2.07 | 2.07 | 2.09 | 1.84 | 9.09M |
| June 03, 2025 | 2.09 | 1.97 | 1.97 | 2.11 | 1.96 | 4.36M |
| June 02, 2025 | 2.16 | 2.09 | 2.09 | 2.16 | 1.97 | 2.94M |
| May 30, 2025 | 2.2 | 2.16 | 2.16 | 2.26 | 2.15 | 2.21M |
| May 29, 2025 | 2.11 | 2.2 | 2.2 | 2.3 | 2.09 | 3.8M |
| May 28, 2025 | 2.11 | 2.11 | 2.11 | 2.14 | 2.05 | 983,500 |
| May 27, 2025 | 2.04 | 2.11 | 2.11 | 2.15 | 2.02 | 1.66M |
| May 26, 2025 | 2.16 | 2.04 | 2.04 | 2.16 | 2.04 | 2.3M |