3.49
-0.02(-0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.46 | 17.85M |
| September 05, 2025 | 3.39 | 3.51 | 3.51 | 3.51 | 3.37 | 32.61M |
| September 04, 2025 | 3.42 | 3.37 | 3.37 | 3.47 | 3.32 | 36.74M |
| September 03, 2025 | 3.46 | 3.4 | 3.4 | 3.5 | 3.39 | 37.11M |
| September 02, 2025 | 3.64 | 3.45 | 3.45 | 3.65 | 3.43 | 65.35M |
| September 01, 2025 | 3.69 | 3.64 | 3.64 | 3.72 | 3.62 | 43.34M |
| August 29, 2025 | 3.78 | 3.7 | 3.7 | 3.78 | 3.68 | 32.09M |
| August 28, 2025 | 3.67 | 3.76 | 3.76 | 3.76 | 3.63 | 51.44M |
| August 27, 2025 | 3.85 | 3.67 | 3.67 | 3.85 | 3.66 | 48.62M |
| August 26, 2025 | 3.9 | 3.78 | 3.78 | 3.9 | 3.77 | 46.71M |
| August 25, 2025 | 3.79 | 3.91 | 3.91 | 3.98 | 3.72 | 133.35M |
| August 22, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.62 | 48.67M |
| August 21, 2025 | 3.77 | 3.65 | 3.65 | 3.77 | 3.6 | 37.04M |
| August 20, 2025 | 3.79 | 3.74 | 3.74 | 3.81 | 3.65 | 50.6M |
| August 19, 2025 | 3.92 | 3.8 | 3.8 | 3.95 | 3.79 | 53.3M |
| August 18, 2025 | 3.98 | 3.89 | 3.89 | 4 | 3.86 | 61.44M |
| August 15, 2025 | 3.63 | 3.92 | 3.92 | 4 | 3.63 | 261.58M |
| August 14, 2025 | 3.73 | 3.62 | 3.62 | 3.75 | 3.59 | 65.14M |
| August 13, 2025 | 3.68 | 3.71 | 3.71 | 3.8 | 3.64 | 66.05M |
| August 12, 2025 | 3.69 | 3.65 | 3.65 | 3.73 | 3.6 | 45.74M |
| August 11, 2025 | 3.6 | 3.67 | 3.67 | 3.74 | 3.55 | 91.38M |
| August 08, 2025 | 3.59 | 3.57 | 3.57 | 3.71 | 3.56 | 89.63M |
| August 07, 2025 | 3.36 | 3.58 | 3.58 | 3.7 | 3.36 | 184.21M |
| August 06, 2025 | 3.3 | 3.37 | 3.37 | 3.4 | 3.26 | 54.22M |
| August 05, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.22 | 38.74M |
| August 04, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.18 | 25.52M |
| August 01, 2025 | 3.21 | 3.2 | 3.2 | 3.26 | 3.19 | 53.34M |
| July 31, 2025 | 3.33 | 3.2 | 3.2 | 3.36 | 3.18 | 72.94M |
| July 30, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.28 | 79.58M |
| July 29, 2025 | 3.29 | 3.41 | 3.41 | 3.65 | 3.29 | 349.4M |
| July 28, 2025 | 3.46 | 3.29 | 3.29 | 3.46 | 3.29 | 71M |
| July 25, 2025 | 3.32 | 3.36 | 3.36 | 3.43 | 3.26 | 111.62M |
| July 24, 2025 | 3.29 | 3.31 | 3.31 | 3.38 | 3.28 | 72.41M |
| July 23, 2025 | 3.38 | 3.28 | 3.28 | 3.8 | 3.25 | 310.18M |
| July 22, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.21 | 117M |
| July 21, 2025 | 3.19 | 3.26 | 3.26 | 3.37 | 3.1 | 253.78M |
| July 18, 2025 | 3.02 | 3.06 | 3.06 | 3.11 | 2.96 | 76.01M |
| July 17, 2025 | 2.93 | 3 | 3 | 3.01 | 2.92 | 32.49M |
| July 16, 2025 | 2.93 | 2.92 | 2.92 | 2.97 | 2.91 | 16.39M |
| July 15, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.87 | 22.13M |
| July 14, 2025 | 2.95 | 2.94 | 2.94 | 3.03 | 2.93 | 45.19M |
| July 11, 2025 | 2.92 | 2.93 | 2.93 | 2.96 | 2.89 | 35.7M |
| July 10, 2025 | 2.88 | 2.91 | 2.91 | 2.93 | 2.86 | 18.63M |
| July 09, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.86 | 14.37M |
| July 08, 2025 | 2.86 | 2.91 | 2.91 | 2.91 | 2.85 | 20.09M |
| July 07, 2025 | 2.88 | 2.86 | 2.86 | 2.89 | 2.83 | 9.15M |
| July 04, 2025 | 2.9 | 2.87 | 2.87 | 2.9 | 2.83 | 17.94M |
| July 03, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.86 | 20.63M |
| July 02, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.84 | 18.88M |
| June 30, 2025 | 2.89 | 2.88 | 2.88 | 2.92 | 2.86 | 18.03M |
| June 27, 2025 | 2.86 | 2.84 | 2.84 | 2.9 | 2.82 | 22.47M |
| June 26, 2025 | 2.86 | 2.84 | 2.84 | 2.9 | 2.82 | 18.91M |
| June 25, 2025 | 2.8 | 2.86 | 2.86 | 2.87 | 2.78 | 26.21M |
| June 24, 2025 | 2.74 | 2.79 | 2.79 | 2.79 | 2.73 | 12.46M |
| June 23, 2025 | 2.72 | 2.73 | 2.73 | 2.74 | 2.67 | 9.83M |
| June 20, 2025 | 2.7 | 2.73 | 2.73 | 2.73 | 2.67 | 21.04M |
| June 19, 2025 | 2.83 | 2.7 | 2.7 | 2.83 | 2.67 | 25.02M |
| June 18, 2025 | 2.93 | 2.81 | 2.81 | 2.93 | 2.8 | 25.83M |
| June 17, 2025 | 2.9 | 2.92 | 2.92 | 2.96 | 2.88 | 38.84M |
| June 16, 2025 | 2.81 | 2.89 | 2.89 | 2.89 | 2.81 | 34.7M |