3.55
+0.41(+13.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.51 | 3.55 | 3.55 | 3.93 | 3.45 | 172.92M |
| August 15, 2025 | 3.08 | 3.14 | 3.14 | 3.2 | 3.08 | 9.87M |
| August 14, 2025 | 3.05 | 3.12 | 3.12 | 3.2 | 3.05 | 13.5M |
| August 13, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.98 | 7.18M |
| August 12, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.94 | 3.69M |
| August 11, 2025 | 2.96 | 2.96 | 2.96 | 2.99 | 2.95 | 3.02M |
| August 08, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.94 | 3.67M |
| August 07, 2025 | 2.96 | 3.01 | 3.01 | 3.02 | 2.94 | 5.15M |
| August 06, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.92 | 4.61M |
| August 05, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.94 | 3.76M |
| August 04, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.89 | 4.21M |
| August 01, 2025 | 2.96 | 2.93 | 2.93 | 2.99 | 2.92 | 6.51M |
| July 31, 2025 | 3.15 | 2.95 | 2.95 | 3.15 | 2.92 | 19.55M |
| July 30, 2025 | 3.1 | 3.14 | 3.14 | 3.22 | 3.06 | 16.38M |
| July 29, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.03 | 7.83M |
| July 28, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.04 | 11.13M |
| July 25, 2025 | 3.08 | 3.06 | 3.06 | 3.17 | 3.04 | 11.93M |
| July 24, 2025 | 2.99 | 3.06 | 3.06 | 3.07 | 2.97 | 10.07M |
| July 23, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.94 | 10.92M |
| July 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.89 | 5.14M |
| July 21, 2025 | 2.87 | 2.91 | 2.91 | 2.92 | 2.86 | 6.43M |
| July 18, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.87 | 3.6M |
| July 17, 2025 | 2.94 | 2.89 | 2.89 | 2.95 | 2.87 | 6.61M |
| July 16, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.91 | 6.23M |
| July 15, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.93 | 7.07M |
| July 14, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 3.02 | 3.82M |
| July 11, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3.01 | 8.66M |
| July 10, 2025 | 2.89 | 3.06 | 3.06 | 3.13 | 2.88 | 15.15M |
| July 09, 2025 | 2.95 | 2.9 | 2.9 | 2.97 | 2.89 | 4.38M |
| July 08, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.87 | 3.11M |
| July 07, 2025 | 2.86 | 2.89 | 2.89 | 2.95 | 2.86 | 3.53M |
| July 04, 2025 | 2.89 | 2.86 | 2.86 | 2.89 | 2.85 | 5.33M |
| July 03, 2025 | 2.91 | 2.89 | 2.89 | 3.01 | 2.88 | 6.27M |
| July 02, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.87 | 3.48M |
| June 30, 2025 | 2.95 | 2.87 | 2.87 | 2.95 | 2.86 | 3.07M |
| June 27, 2025 | 2.99 | 2.94 | 2.94 | 2.99 | 2.92 | 3.52M |
| June 26, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.93 | 3.04M |
| June 25, 2025 | 2.92 | 3 | 3 | 3.01 | 2.9 | 7.24M |
| June 24, 2025 | 2.86 | 2.88 | 2.88 | 2.92 | 2.86 | 5.71M |
| June 23, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.8 | 2.6M |
| June 20, 2025 | 2.82 | 2.86 | 2.86 | 2.87 | 2.82 | 2.36M |
| June 19, 2025 | 2.87 | 2.82 | 2.82 | 2.89 | 2.8 | 5.81M |
| June 18, 2025 | 2.98 | 2.9 | 2.9 | 2.98 | 2.87 | 6.41M |
| June 17, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.94 | 3.29M |
| June 16, 2025 | 2.92 | 2.99 | 2.99 | 3.07 | 2.92 | 9M |
| June 13, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.9 | 4.93M |
| June 12, 2025 | 2.95 | 2.98 | 2.98 | 3 | 2.91 | 5.56M |
| June 11, 2025 | 2.91 | 2.99 | 2.99 | 3.01 | 2.91 | 8.87M |
| June 10, 2025 | 2.85 | 2.93 | 2.93 | 2.97 | 2.83 | 8.21M |
| June 09, 2025 | 2.78 | 2.85 | 2.85 | 2.85 | 2.78 | 4.8M |
| June 06, 2025 | 2.77 | 2.79 | 2.79 | 2.79 | 2.75 | 1.3M |
| June 05, 2025 | 2.76 | 2.76 | 2.76 | 2.86 | 2.76 | 3.2M |
| June 04, 2025 | 2.76 | 2.79 | 2.79 | 2.81 | 2.75 | 4.07M |
| June 03, 2025 | 2.74 | 2.78 | 2.78 | 2.79 | 2.74 | 2.56M |
| June 02, 2025 | 2.8 | 2.71 | 2.71 | 2.8 | 2.65 | 4M |
| May 30, 2025 | 2.82 | 2.78 | 2.78 | 2.83 | 2.78 | 2.52M |
| May 29, 2025 | 2.8 | 2.84 | 2.81 | 2.85 | 2.79 | 3.33M |
| May 28, 2025 | 2.76 | 2.75 | 2.72 | 2.8 | 2.74 | 2.87M |
| May 27, 2025 | 2.81 | 2.76 | 2.73 | 2.81 | 2.74 | 1.6M |
| May 26, 2025 | 2.79 | 2.8 | 2.77 | 2.82 | 2.77 | 2.86M |