3.76
-0.02(-0.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.74 | 561,000 |
| August 15, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.74 | 449,000 |
| August 14, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.74 | 370,000 |
| August 13, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.75 | 627,000 |
| August 12, 2025 | 3.78 | 3.77 | 3.77 | 3.81 | 3.75 | 611,000 |
| August 11, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.76 | 366,000 |
| August 08, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.76 | 916,500 |
| August 07, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.76 | 680,500 |
| August 06, 2025 | 3.84 | 3.77 | 3.77 | 3.84 | 3.76 | 368,000 |
| August 05, 2025 | 3.82 | 3.82 | 3.82 | 3.83 | 3.72 | 1.47M |
| August 04, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.73 | 672,000 |
| August 01, 2025 | 3.88 | 3.79 | 3.79 | 3.88 | 3.79 | 745,000 |
| July 31, 2025 | 4 | 3.86 | 3.86 | 4.06 | 3.85 | 1.86M |
| July 30, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 785,000 |
| July 29, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.87 | 357,000 |
| July 28, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 472,000 |
| July 25, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.92 | 1.37M |
| July 24, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.88 | 497,000 |
| July 23, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.89 | 485,000 |
| July 22, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.91 | 463,000 |
| July 21, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.92 | 609,000 |
| July 18, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.92 | 508,000 |
| July 17, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.9 | 344,000 |
| July 16, 2025 | 3.99 | 3.96 | 3.96 | 4.01 | 3.96 | 665,000 |
| July 15, 2025 | 4.02 | 4 | 4 | 4.02 | 3.96 | 329,000 |
| July 14, 2025 | 4 | 3.99 | 3.99 | 4 | 3.97 | 482,000 |
| July 11, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 3.99 | 544,000 |
| July 10, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 3.98 | 555,000 |
| July 09, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4 | 584,000 |
| July 08, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 3.98 | 469,000 |
| July 07, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4 | 353,000 |
| July 04, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.03 | 511,000 |
| July 03, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.03 | 372,000 |
| July 02, 2025 | 4.03 | 4.09 | 4.09 | 4.1 | 4.02 | 555,000 |
| June 30, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.06 | 587,000 |
| June 27, 2025 | 4.06 | 4.12 | 4.12 | 4.12 | 4.06 | 614,000 |
| June 26, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 393,000 |
| June 25, 2025 | 4.03 | 4.05 | 4.05 | 4.14 | 4.03 | 511,000 |
| June 24, 2025 | 4.17 | 4.09 | 4.09 | 4.17 | 4.07 | 668,000 |
| June 23, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.15 | 570,000 |
| June 20, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.11 | 580,000 |
| June 19, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.17 | 399,000 |
| June 18, 2025 | 4.22 | 4.2 | 4.2 | 4.29 | 4.16 | 1.7M |
| June 17, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.13 | 816,000 |
| June 16, 2025 | 4.28 | 4.25 | 4.25 | 4.31 | 4.23 | 872,000 |
| June 13, 2025 | 4.24 | 4.25 | 4.25 | 4.32 | 4.24 | 1.42M |
| June 12, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.18 | 774,000 |
| June 11, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 466,000 |
| June 10, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.18 | 254,000 |
| June 09, 2025 | 4.22 | 4.18 | 4.18 | 4.25 | 4.17 | 478,000 |
| June 06, 2025 | 4.15 | 4.2 | 4.18 | 4.29 | 4.15 | 502,000 |
| June 05, 2025 | 4.15 | 4.17 | 4.15 | 4.18 | 4.14 | 428,000 |
| June 04, 2025 | 4.24 | 4.18 | 4.16 | 4.24 | 4.17 | 447,000 |
| June 03, 2025 | 4.2 | 4.23 | 4.21 | 4.24 | 4.15 | 664,000 |
| June 02, 2025 | 4.2 | 4.17 | 4.15 | 4.2 | 4.13 | 646,000 |
| May 30, 2025 | 4.2 | 4.15 | 4.13 | 4.23 | 4.15 | 920,500 |
| May 29, 2025 | 4.2 | 4.18 | 4.16 | 4.25 | 4.11 | 815,000 |
| May 28, 2025 | 4.15 | 4.19 | 4.17 | 4.21 | 4.14 | 652,000 |
| May 27, 2025 | 4.23 | 4.13 | 4.11 | 4.24 | 4.13 | 1.24M |
| May 26, 2025 | 4.28 | 4.2 | 4.18 | 4.3 | 4.19 | 689,000 |