3.07
+0.02(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.03 | 1.33M |
| August 15, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 1.13M |
| August 14, 2025 | 3.07 | 3.03 | 3.03 | 3.1 | 3 | 2.34M |
| August 13, 2025 | 3.02 | 3.05 | 3.05 | 3.07 | 2.99 | 907,000 |
| August 12, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.97 | 569,800 |
| August 11, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3 | 550,284 |
| August 08, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | 142,500 |
| August 07, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.02 | 675,946 |
| August 06, 2025 | 3 | 3.05 | 3.05 | 3.05 | 2.98 | 722,500 |
| August 05, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.96 | 1M |
| August 04, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.98 | 766,950 |
| August 01, 2025 | 3.07 | 2.96 | 2.96 | 3.07 | 2.96 | 745,651 |
| July 31, 2025 | 2.96 | 2.97 | 2.97 | 3 | 2.92 | 815,500 |
| July 30, 2025 | 3.08 | 3 | 3 | 3.12 | 2.93 | 957,626 |
| July 29, 2025 | 3.13 | 3.06 | 3.06 | 3.13 | 2.99 | 1.37M |
| July 28, 2025 | 3.08 | 3.12 | 3.12 | 3.12 | 3.04 | 611,236 |
| July 25, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 3.03 | 785,000 |
| July 24, 2025 | 3 | 3.06 | 3.06 | 3.06 | 3 | 676,905 |
| July 23, 2025 | 3.05 | 3 | 3 | 3.06 | 2.99 | 618,432 |
| July 22, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.95 | 979,874 |
| July 21, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.91 | 599,500 |
| July 18, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.91 | 962,500 |
| July 17, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.94 | 366,000 |
| July 16, 2025 | 2.93 | 2.98 | 2.98 | 3 | 2.93 | 308,784 |
| July 15, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.91 | 448,500 |
| July 14, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.94 | 397,300 |
| July 11, 2025 | 2.92 | 2.96 | 2.96 | 2.98 | 2.91 | 569,000 |
| July 10, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.88 | 358,158 |
| July 09, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.88 | 650,404 |
| July 08, 2025 | 2.9 | 2.93 | 2.93 | 2.93 | 2.87 | 265,500 |
| July 07, 2025 | 2.97 | 2.91 | 2.91 | 2.97 | 2.86 | 1.08M |
| July 04, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.91 | 308,000 |
| July 03, 2025 | 2.93 | 2.97 | 2.97 | 2.97 | 2.9 | 944,000 |
| July 02, 2025 | 2.86 | 2.93 | 2.93 | 2.94 | 2.86 | 851,000 |
| June 30, 2025 | 2.8 | 2.85 | 2.85 | 2.87 | 2.76 | 889,000 |
| June 27, 2025 | 2.85 | 2.79 | 2.79 | 2.85 | 2.77 | 767,000 |
| June 26, 2025 | 2.78 | 2.85 | 2.85 | 2.85 | 2.76 | 785,500 |
| June 25, 2025 | 2.75 | 2.78 | 2.78 | 2.78 | 2.73 | 179,000 |
| June 24, 2025 | 2.65 | 2.75 | 2.75 | 2.76 | 2.65 | 506,500 |
| June 23, 2025 | 2.63 | 2.64 | 2.64 | 2.66 | 2.61 | 329,500 |
| June 20, 2025 | 2.66 | 2.63 | 2.63 | 2.67 | 2.63 | 270,000 |
| June 19, 2025 | 2.73 | 2.65 | 2.65 | 2.73 | 2.62 | 691,000 |
| June 18, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.69 | 452,500 |
| June 17, 2025 | 2.83 | 2.75 | 2.75 | 2.85 | 2.74 | 562,000 |
| June 16, 2025 | 2.83 | 2.82 | 2.82 | 2.84 | 2.81 | 310,000 |
| June 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | 953,500 |
| June 12, 2025 | 2.77 | 2.84 | 2.84 | 2.84 | 2.74 | 747,000 |
| June 11, 2025 | 2.75 | 2.82 | 2.82 | 2.83 | 2.7 | 1.03M |
| June 10, 2025 | 2.77 | 2.74 | 2.74 | 2.8 | 2.7 | 691,000 |
| June 09, 2025 | 2.83 | 2.84 | 2.72 | 2.84 | 2.8 | 596,500 |
| June 06, 2025 | 2.87 | 2.83 | 2.71 | 2.87 | 2.83 | 759,000 |
| June 05, 2025 | 2.84 | 2.87 | 2.75 | 2.87 | 2.83 | 527,500 |
| June 04, 2025 | 2.83 | 2.82 | 2.7 | 2.83 | 2.8 | 765,000 |
| June 03, 2025 | 2.78 | 2.81 | 2.69 | 2.83 | 2.77 | 484,000 |
| June 02, 2025 | 2.8 | 2.78 | 2.66 | 2.8 | 2.73 | 472,000 |
| May 30, 2025 | 2.79 | 2.79 | 2.67 | 2.83 | 2.7 | 861,500 |
| May 29, 2025 | 2.77 | 2.79 | 2.67 | 2.79 | 2.74 | 474,000 |
| May 28, 2025 | 2.79 | 2.74 | 2.62 | 2.79 | 2.71 | 530,500 |
| May 27, 2025 | 2.76 | 2.79 | 2.67 | 2.82 | 2.75 | 591,000 |
| May 26, 2025 | 2.71 | 2.77 | 2.65 | 2.77 | 2.7 | 344,500 |