3.14
+0.1(+3.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.01 | 3.14 | 3.14 | 3.17 | 3.01 | 32.13M |
| September 25, 2025 | 3.07 | 3.03 | 3.03 | 3.13 | 3.03 | 28.02M |
| September 24, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.02 | 23.97M |
| September 23, 2025 | 2.98 | 3.1 | 3.1 | 3.12 | 2.94 | 59.72M |
| September 22, 2025 | 2.85 | 2.97 | 2.97 | 2.98 | 2.82 | 52.38M |
| September 19, 2025 | 2.74 | 2.85 | 2.85 | 2.88 | 2.72 | 48.74M |
| September 18, 2025 | 2.71 | 2.7 | 2.7 | 2.77 | 2.66 | 35.74M |
| September 17, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.68 | 50.2M |
| September 16, 2025 | 2.82 | 2.76 | 2.76 | 2.82 | 2.69 | 64.79M |
| September 15, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.77 | 32.22M |
| September 12, 2025 | 2.82 | 2.84 | 2.84 | 2.88 | 2.77 | 39.04M |
| September 11, 2025 | 2.81 | 2.8 | 2.8 | 2.84 | 2.74 | 30.44M |
| September 10, 2025 | 2.75 | 2.81 | 2.81 | 2.82 | 2.75 | 41.33M |
| September 09, 2025 | 2.78 | 2.74 | 2.74 | 2.79 | 2.7 | 59.42M |
| September 08, 2025 | 2.87 | 2.77 | 2.77 | 2.94 | 2.72 | 67.89M |
| September 05, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.75 | 55.11M |
| September 04, 2025 | 2.93 | 2.8 | 2.8 | 2.93 | 2.79 | 66.46M |
| September 03, 2025 | 2.79 | 2.9 | 2.9 | 2.93 | 2.78 | 82.31M |
| September 02, 2025 | 2.73 | 2.77 | 2.77 | 2.85 | 2.72 | 66.57M |
| September 01, 2025 | 2.65 | 2.7 | 2.7 | 2.71 | 2.64 | 58.13M |
| August 29, 2025 | 2.71 | 2.66 | 2.66 | 2.71 | 2.64 | 50.41M |
| August 28, 2025 | 2.59 | 2.72 | 2.72 | 2.74 | 2.59 | 81.64M |
| August 27, 2025 | 2.59 | 2.59 | 2.59 | 2.66 | 2.56 | 56.03M |
| August 26, 2025 | 2.47 | 2.57 | 2.57 | 2.64 | 2.41 | 117.3M |
| August 25, 2025 | 2.48 | 2.47 | 2.47 | 2.5 | 2.44 | 40.2M |
| August 22, 2025 | 2.44 | 2.46 | 2.46 | 2.48 | 2.42 | 32.32M |
| August 21, 2025 | 2.33 | 2.41 | 2.41 | 2.46 | 2.33 | 66.32M |
| August 20, 2025 | 2.33 | 2.33 | 2.33 | 2.35 | 2.29 | 34.38M |
| August 19, 2025 | 2.36 | 2.33 | 2.33 | 2.38 | 2.32 | 33.89M |
| August 18, 2025 | 2.42 | 2.35 | 2.35 | 2.42 | 2.31 | 60.88M |
| August 15, 2025 | 2.32 | 2.41 | 2.41 | 2.42 | 2.31 | 46.86M |
| August 14, 2025 | 2.34 | 2.33 | 2.33 | 2.4 | 2.25 | 62.36M |
| August 13, 2025 | 2.34 | 2.35 | 2.35 | 2.42 | 2.34 | 36.58M |
| August 12, 2025 | 2.38 | 2.34 | 2.34 | 2.38 | 2.31 | 33.62M |
| August 11, 2025 | 2.26 | 2.39 | 2.39 | 2.41 | 2.26 | 90.49M |
| August 08, 2025 | 2.24 | 2.25 | 2.25 | 2.26 | 2.2 | 30.13M |
| August 07, 2025 | 2.17 | 2.22 | 2.22 | 2.26 | 2.16 | 64.48M |
| August 06, 2025 | 2.12 | 2.16 | 2.16 | 2.17 | 2.1 | 32.4M |
| August 05, 2025 | 2.09 | 2.12 | 2.12 | 2.14 | 2.09 | 29.71M |
| August 04, 2025 | 2.05 | 2.09 | 2.09 | 2.12 | 2.01 | 54.75M |
| August 01, 2025 | 2 | 2.05 | 2.05 | 2.07 | 2 | 40.73M |
| July 31, 2025 | 2.01 | 2.01 | 2.01 | 2.03 | 1.99 | 31.73M |
| July 30, 2025 | 2.03 | 2.01 | 2.01 | 2.03 | 1.98 | 42.55M |
| July 29, 2025 | 2.03 | 2.03 | 2.03 | 2.06 | 1.99 | 62.97M |
| July 28, 2025 | 2.1 | 2.03 | 2.03 | 2.1 | 2.02 | 56.49M |
| July 25, 2025 | 2.17 | 2.08 | 2.08 | 2.18 | 2.06 | 108.23M |
| July 24, 2025 | 1.98 | 2.12 | 2.12 | 2.25 | 1.94 | 693.32M |
| July 23, 2025 | 1.92 | 1.82 | 1.82 | 1.94 | 1.81 | 74.14M |
| July 22, 2025 | 1.85 | 1.89 | 1.89 | 1.95 | 1.77 | 175.43M |
| July 21, 2025 | 1.89 | 1.86 | 1.86 | 1.98 | 1.77 | 445.18M |
| July 18, 2025 | 1.78 | 1.76 | 1.76 | 1.78 | 1.73 | 38.11M |
| July 17, 2025 | 1.7 | 1.76 | 1.76 | 1.77 | 1.68 | 54.35M |
| July 16, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.66 | 25.39M |
| July 15, 2025 | 1.71 | 1.7 | 1.7 | 1.71 | 1.68 | 24.74M |
| July 14, 2025 | 1.68 | 1.73 | 1.73 | 1.74 | 1.68 | 24.43M |
| July 11, 2025 | 1.7 | 1.68 | 1.68 | 1.73 | 1.65 | 20.71M |
| July 10, 2025 | 1.66 | 1.69 | 1.69 | 1.71 | 1.64 | 32.23M |
| July 09, 2025 | 1.68 | 1.67 | 1.67 | 1.73 | 1.65 | 42.41M |
| July 08, 2025 | 1.63 | 1.68 | 1.68 | 1.68 | 1.62 | 25.68M |
| July 07, 2025 | 1.64 | 1.63 | 1.63 | 1.66 | 1.62 | 28.78M |