3.17
-0.02(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.22 | 3.17 | 3.17 | 3.23 | 3.17 | 25.27M |
| August 15, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.16 | 17.68M |
| August 14, 2025 | 3.18 | 3.19 | 3.19 | 3.25 | 3.17 | 47.32M |
| August 13, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.14 | 22.03M |
| August 12, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.15 | 26.12M |
| August 11, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.12 | 20.55M |
| August 08, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.11 | 26.5M |
| August 07, 2025 | 3.1 | 3.13 | 3.13 | 3.13 | 3.08 | 21.1M |
| August 06, 2025 | 3.1 | 3.09 | 3.09 | 3.13 | 3.08 | 15.41M |
| August 05, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3.06 | 16.98M |
| August 04, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.03 | 16.42M |
| August 01, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.04 | 33.08M |
| July 31, 2025 | 3.17 | 3.08 | 3.08 | 3.17 | 3.07 | 58.65M |
| July 30, 2025 | 3.14 | 3.17 | 3.17 | 3.2 | 3.12 | 27.54M |
| July 29, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.11 | 28.14M |
| July 28, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.12 | 15.3M |
| July 25, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.13 | 23.28M |
| July 24, 2025 | 3.18 | 3.2 | 3.2 | 3.2 | 3.15 | 28.21M |
| July 23, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.16 | 29.24M |
| July 22, 2025 | 3.17 | 3.2 | 3.2 | 3.22 | 3.16 | 35.47M |
| July 21, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.11 | 68.19M |
| July 18, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.07 | 16.94M |
| July 17, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.05 | 19.93M |
| July 16, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.07 | 10.51M |
| July 15, 2025 | 3.11 | 3.09 | 3.09 | 3.11 | 3.07 | 18.99M |
| July 14, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 3.05 | 31.24M |
| July 11, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.05 | 42.84M |
| July 10, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.05 | 11.84M |
| July 09, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.06 | 14.66M |
| July 08, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.07 | 20.21M |
| July 07, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.04 | 42.9M |
| July 04, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.02 | 28.65M |
| July 03, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 34.19M |
| July 02, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 3 | 49.26M |
| June 30, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.98 | 38.38M |
| June 27, 2025 | 3.08 | 3.01 | 3.01 | 3.08 | 2.98 | 65.73M |
| June 26, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.04 | 32.8M |
| June 25, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.07 | 28.46M |
| June 24, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 27.95M |
| June 23, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 3.01 | 20.96M |
| June 20, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 24.75M |
| June 19, 2025 | 3.09 | 3.04 | 3.04 | 3.1 | 3.01 | 46.11M |
| June 18, 2025 | 3.11 | 3.09 | 3.09 | 3.13 | 3.08 | 19.31M |
| June 17, 2025 | 3.13 | 3.12 | 3.12 | 3.13 | 3.1 | 21.32M |
| June 16, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.1 | 17.64M |
| June 13, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.1 | 15.81M |
| June 12, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.11 | 38.95M |
| June 11, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.13 | 29.43M |
| June 10, 2025 | 3.08 | 3.15 | 3.15 | 3.17 | 3.08 | 41.28M |
| June 09, 2025 | 3.12 | 3.08 | 3.08 | 3.13 | 3.06 | 42.74M |
| June 06, 2025 | 3.23 | 3.27 | 3.09 | 3.29 | 3.22 | 74.83M |
| June 05, 2025 | 3.19 | 3.23 | 3.06 | 3.23 | 3.19 | 19.35M |
| June 04, 2025 | 3.22 | 3.2 | 3.03 | 3.23 | 3.18 | 20.04M |
| June 03, 2025 | 3.19 | 3.22 | 3.05 | 3.22 | 3.18 | 21.25M |
| June 02, 2025 | 3.22 | 3.18 | 3.01 | 3.23 | 3.13 | 18.59M |
| May 30, 2025 | 3.22 | 3.2 | 3.03 | 3.24 | 3.2 | 33.85M |
| May 29, 2025 | 3.21 | 3.22 | 3.05 | 3.23 | 3.18 | 24.65M |
| May 28, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.18 | 14.32M |
| May 27, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.17 | 20.22M |
| May 26, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.13 | 25.33M |