3.27
+0.01(+0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.25 | 16.19M |
| October 02, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.24 | 11.55M |
| September 30, 2025 | 3.28 | 3.23 | 3.23 | 3.28 | 3.21 | 20.48M |
| September 29, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.22 | 29.19M |
| September 26, 2025 | 3.2 | 3.24 | 3.24 | 3.27 | 3.2 | 15.31M |
| September 25, 2025 | 3.29 | 3.21 | 3.21 | 3.31 | 3.21 | 26.5M |
| September 24, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.29 | 7.69M |
| September 23, 2025 | 3.29 | 3.34 | 3.34 | 3.35 | 3.29 | 20.15M |
| September 22, 2025 | 3.34 | 3.29 | 3.29 | 3.34 | 3.29 | 15.22M |
| September 19, 2025 | 3.4 | 3.34 | 3.34 | 3.43 | 3.34 | 32.43M |
| September 18, 2025 | 3.46 | 3.42 | 3.42 | 3.5 | 3.39 | 29.68M |
| September 17, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.44 | 19.06M |
| September 16, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.46 | 22.28M |
| September 15, 2025 | 3.48 | 3.49 | 3.49 | 3.52 | 3.46 | 24.31M |
| September 12, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.45 | 17.13M |
| September 11, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.43 | 27.62M |
| September 10, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.4 | 26.77M |
| September 09, 2025 | 3.47 | 3.47 | 3.47 | 3.52 | 3.42 | 50.13M |
| September 08, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.4 | 65.61M |
| September 05, 2025 | 3.3 | 3.38 | 3.38 | 3.42 | 3.26 | 90.78M |
| September 04, 2025 | 3.24 | 3.29 | 3.29 | 3.3 | 3.23 | 64.32M |
| September 03, 2025 | 3.19 | 3.23 | 3.23 | 3.23 | 3.19 | 47.98M |
| September 02, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.16 | 43.55M |
| September 01, 2025 | 3.13 | 3.17 | 3.17 | 3.18 | 3.12 | 40.78M |
| August 29, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.13 | 18.06M |
| August 28, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.11 | 25.43M |
| August 27, 2025 | 3.13 | 3.16 | 3.16 | 3.19 | 3.11 | 35.46M |
| August 26, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.11 | 64.82M |
| August 25, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.13 | 28.43M |
| August 22, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.1 | 32.77M |
| August 21, 2025 | 3.14 | 3.15 | 3.15 | 3.19 | 3.13 | 34.23M |
| August 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.1 | 26.26M |
| August 19, 2025 | 3.19 | 3.14 | 3.14 | 3.19 | 3.13 | 33.25M |
| 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 |