3.63
-0.02(-0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.6 | 62,000 |
| September 25, 2025 | 3.72 | 3.65 | 3.65 | 3.8 | 3.65 | 194,000 |
| September 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0 |
| September 23, 2025 | 3.71 | 3.73 | 3.73 | 3.83 | 3.71 | 32,000 |
| September 22, 2025 | 3.8 | 3.76 | 3.76 | 3.86 | 3.75 | 162,000 |
| September 19, 2025 | 3.79 | 3.71 | 3.71 | 3.79 | 3.69 | 146,000 |
| September 18, 2025 | 3.72 | 3.77 | 3.77 | 3.77 | 3.7 | 42,000 |
| September 17, 2025 | 3.83 | 3.8 | 3.8 | 3.89 | 3.8 | 130,000 |
| September 16, 2025 | 3.77 | 3.89 | 3.89 | 3.89 | 3.71 | 18,000 |
| September 15, 2025 | 3.88 | 3.77 | 3.77 | 3.88 | 3.77 | 6,000 |
| September 12, 2025 | 3.8 | 3.88 | 3.88 | 3.88 | 3.7 | 132,000 |
| September 11, 2025 | 3.82 | 3.75 | 3.75 | 3.82 | 3.61 | 108,000 |
| September 10, 2025 | 3.82 | 3.86 | 3.86 | 3.86 | 3.82 | 48,000 |
| September 09, 2025 | 3.95 | 3.95 | 3.95 | 3.98 | 3.95 | 18,000 |
| September 08, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| September 05, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4,000 |
| September 04, 2025 | 3.72 | 3.81 | 3.81 | 3.81 | 3.72 | 4,000 |
| September 03, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| September 02, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 6,000 |
| September 01, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| August 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| August 28, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.85 | 6,000 |
| August 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| August 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| August 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.85 | 4,000 |
| August 22, 2025 | 3.89 | 3.95 | 3.91 | 3.97 | 3.89 | 50,000 |
| August 21, 2025 | 3.9 | 3.97 | 3.93 | 3.98 | 3.9 | 6,000 |
| August 20, 2025 | 3.99 | 3.89 | 3.85 | 3.99 | 3.88 | 34,000 |
| August 19, 2025 | 3.99 | 3.91 | 3.91 | 4 | 3.9 | 30,000 |
| August 18, 2025 | 3.98 | 3.92 | 3.92 | 4 | 3.92 | 138,000 |
| August 15, 2025 | 4 | 4 | 4 | 4 | 4 | 4,000 |
| August 14, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 4.01 | 4,000 |
| August 13, 2025 | 4 | 4 | 4 | 4.05 | 4 | 28,000 |
| August 12, 2025 | 4 | 4 | 4 | 4 | 4 | 28,000 |
| August 11, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4 | 158,000 |
| August 08, 2025 | 3.98 | 4 | 4 | 4 | 3.98 | 26,000 |
| August 07, 2025 | 4.04 | 4 | 4 | 4.05 | 4 | 50,000 |
| August 06, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.98 | 76,000 |
| August 05, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 42,000 |
| August 04, 2025 | 3.97 | 4 | 4 | 4.01 | 3.96 | 50,000 |
| August 01, 2025 | 4.06 | 3.96 | 3.96 | 4.08 | 3.96 | 48,000 |
| July 31, 2025 | 3.95 | 4.06 | 4.06 | 4.06 | 3.95 | 26,000 |
| July 30, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.95 | 70,000 |
| July 29, 2025 | 4 | 4 | 4 | 4 | 3.95 | 28,000 |
| July 28, 2025 | 4 | 4 | 4 | 4 | 3.99 | 78,000 |
| July 25, 2025 | 3.94 | 4 | 4 | 4 | 3.94 | 464,000 |
| July 24, 2025 | 3.8 | 3.88 | 3.88 | 3.88 | 3.8 | 42,000 |
| July 23, 2025 | 3.7 | 3.8 | 3.8 | 4 | 3.64 | 134,000 |
| July 22, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.7 | 32,000 |
| July 21, 2025 | 3.57 | 3.8 | 3.8 | 4 | 3.57 | 218,000 |
| July 18, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.55 | 8,000 |
| July 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 48,000 |
| July 16, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.54 | 48,000 |
| July 15, 2025 | 3.5 | 3.61 | 3.61 | 3.66 | 3.5 | 118,000 |
| July 14, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.48 | 100,000 |
| July 11, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.55 | 98,000 |
| July 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | 28,000 |
| July 09, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.63 | 4,000 |
| July 08, 2025 | 3.65 | 3.63 | 3.63 | 3.65 | 3.62 | 28,000 |
| July 07, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | 18,000 |