3.41
-0.01(-0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.3 | 3.42 | 3.42 | 3.42 | 3.29 | 14.82M |
| September 04, 2025 | 3.37 | 3.29 | 3.29 | 3.39 | 3.28 | 23.9M |
| September 03, 2025 | 3.42 | 3.38 | 3.38 | 3.44 | 3.35 | 17.03M |
| September 02, 2025 | 3.43 | 3.41 | 3.41 | 3.5 | 3.38 | 24.56M |
| September 01, 2025 | 3.52 | 3.4 | 3.4 | 3.52 | 3.35 | 50.95M |
| August 29, 2025 | 3.57 | 3.53 | 3.53 | 3.61 | 3.52 | 19.16M |
| August 28, 2025 | 3.67 | 3.57 | 3.57 | 3.67 | 3.49 | 33.07M |
| August 27, 2025 | 3.78 | 3.69 | 3.69 | 3.81 | 3.63 | 51.64M |
| August 26, 2025 | 3.72 | 3.75 | 3.75 | 3.78 | 3.66 | 36.48M |
| August 25, 2025 | 3.71 | 3.72 | 3.72 | 3.78 | 3.59 | 90.7M |
| August 22, 2025 | 3.45 | 3.43 | 3.43 | 3.47 | 3.4 | 15.8M |
| August 21, 2025 | 3.41 | 3.44 | 3.44 | 3.47 | 3.39 | 21.37M |
| August 20, 2025 | 3.4 | 3.41 | 3.41 | 3.46 | 3.35 | 25.59M |
| August 19, 2025 | 3.43 | 3.39 | 3.39 | 3.45 | 3.37 | 17.52M |
| August 18, 2025 | 3.32 | 3.42 | 3.42 | 3.45 | 3.32 | 38.1M |
| August 15, 2025 | 3.24 | 3.33 | 3.33 | 3.33 | 3.22 | 18.47M |
| August 14, 2025 | 3.28 | 3.25 | 3.25 | 3.31 | 3.22 | 18.53M |
| August 13, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.23 | 19.99M |
| August 12, 2025 | 3.21 | 3.28 | 3.28 | 3.29 | 3.2 | 20.36M |
| August 11, 2025 | 3.19 | 3.23 | 3.23 | 3.25 | 3.18 | 11.32M |
| August 08, 2025 | 3.2 | 3.19 | 3.19 | 3.24 | 3.17 | 11.77M |
| August 07, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.15 | 10.68M |
| August 06, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.15 | 7.63M |
| August 05, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.14 | 10.51M |
| August 04, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.09 | 12.4M |
| August 01, 2025 | 3.18 | 3.14 | 3.14 | 3.22 | 3.13 | 15.81M |
| July 31, 2025 | 3.28 | 3.18 | 3.18 | 3.3 | 3.17 | 30.97M |
| July 30, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.27 | 29.98M |
| July 29, 2025 | 3.23 | 3.4 | 3.4 | 3.4 | 3.23 | 59.75M |
| July 28, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.18 | 17.47M |
| July 25, 2025 | 3.25 | 3.22 | 3.22 | 3.29 | 3.2 | 18.08M |
| July 24, 2025 | 3.21 | 3.25 | 3.25 | 3.29 | 3.19 | 32.29M |
| July 23, 2025 | 3.22 | 3.2 | 3.2 | 3.27 | 3.18 | 33.68M |
| July 22, 2025 | 3.16 | 3.21 | 3.21 | 3.23 | 3.14 | 53.25M |
| July 21, 2025 | 3.06 | 3.15 | 3.15 | 3.18 | 3.06 | 38.14M |
| July 18, 2025 | 3.07 | 3.06 | 3.06 | 3.11 | 3.03 | 24.17M |
| July 17, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.03 | 22.17M |
| July 16, 2025 | 3.08 | 3.04 | 3.04 | 3.08 | 3.02 | 17.52M |
| July 15, 2025 | 3.06 | 3.08 | 3.08 | 3.12 | 3.04 | 28.48M |
| July 14, 2025 | 3.03 | 3.06 | 3.06 | 3.16 | 3.01 | 36.35M |
| July 11, 2025 | 2.96 | 3.09 | 3.09 | 3.13 | 2.95 | 66.03M |
| July 10, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.91 | 12.39M |
| July 09, 2025 | 2.92 | 2.91 | 2.91 | 2.97 | 2.91 | 17.7M |
| July 08, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.91 | 13.53M |
| July 07, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.91 | 19.7M |
| July 04, 2025 | 2.99 | 2.98 | 2.98 | 3.11 | 2.97 | 41.51M |
| July 03, 2025 | 2.96 | 3.01 | 3.01 | 3.08 | 2.94 | 59.32M |
| July 02, 2025 | 2.87 | 2.94 | 2.94 | 2.97 | 2.84 | 30.01M |
| June 30, 2025 | 2.9 | 2.87 | 2.87 | 2.9 | 2.86 | 12.59M |
| June 27, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.87 | 15.56M |
| June 26, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.86 | 18.9M |
| June 25, 2025 | 2.84 | 2.9 | 2.9 | 2.9 | 2.84 | 22.04M |
| June 24, 2025 | 2.8 | 2.84 | 2.84 | 2.86 | 2.8 | 13.76M |
| June 23, 2025 | 2.76 | 2.79 | 2.79 | 2.8 | 2.74 | 10.84M |
| June 20, 2025 | 2.74 | 2.77 | 2.77 | 2.78 | 2.74 | 9.29M |
| June 19, 2025 | 2.83 | 2.74 | 2.74 | 2.83 | 2.72 | 16.63M |
| June 18, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.77 | 13.28M |
| June 17, 2025 | 2.83 | 2.82 | 2.82 | 2.87 | 2.81 | 19.91M |
| June 16, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.8 | 17.77M |
| June 13, 2025 | 2.92 | 2.83 | 2.83 | 2.93 | 2.81 | 45.34M |