3.47
-0.06(-1.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.54 | 3.47 | 3.47 | 3.57 | 3.38 | 28.46M |
| August 15, 2025 | 3.24 | 3.53 | 3.53 | 3.63 | 3.2 | 48.24M |
| August 14, 2025 | 3.2 | 3.24 | 3.24 | 3.4 | 3.18 | 13.86M |
| August 13, 2025 | 3.11 | 3.14 | 3.14 | 3.21 | 2.97 | 14.95M |
| August 12, 2025 | 3.17 | 3.09 | 3.09 | 3.18 | 3.02 | 6.68M |
| August 11, 2025 | 2.89 | 3.05 | 3.05 | 3.12 | 2.89 | 8.84M |
| August 08, 2025 | 3.06 | 2.89 | 2.89 | 3.06 | 2.84 | 28.11M |
| August 07, 2025 | 3.21 | 3.06 | 3.06 | 3.21 | 3.03 | 8.62M |
| August 06, 2025 | 3.29 | 3.23 | 3.23 | 3.36 | 3.11 | 8.32M |
| August 05, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.23 | 6.65M |
| August 04, 2025 | 3.12 | 3.39 | 3.39 | 3.4 | 3.08 | 19.6M |
| August 01, 2025 | 3.2 | 3.12 | 3.12 | 3.25 | 2.99 | 14.32M |
| July 31, 2025 | 3.57 | 3.2 | 3.2 | 3.76 | 3.08 | 37.32M |
| July 30, 2025 | 3.72 | 3.52 | 3.52 | 3.72 | 3.46 | 29.75M |
| July 29, 2025 | 3.61 | 3.65 | 3.65 | 3.74 | 3.45 | 27.17M |
| July 28, 2025 | 3.19 | 3.51 | 3.51 | 3.53 | 3.18 | 31.87M |
| July 25, 2025 | 2.75 | 3.23 | 3.23 | 3.25 | 2.73 | 71.01M |
| July 24, 2025 | 2.55 | 2.63 | 2.63 | 2.82 | 2.53 | 23.46M |
| July 23, 2025 | 2.5 | 2.52 | 2.52 | 2.73 | 2.42 | 27.23M |
| July 22, 2025 | 2.45 | 2.42 | 2.42 | 2.51 | 2.35 | 13.35M |
| July 21, 2025 | 2.63 | 2.45 | 2.45 | 2.73 | 2.43 | 21.87M |
| July 18, 2025 | 2.69 | 2.63 | 2.63 | 2.91 | 2.62 | 31.52M |
| July 17, 2025 | 2.62 | 2.66 | 2.66 | 2.87 | 2.55 | 34.47M |
| July 16, 2025 | 2.06 | 2.7 | 2.7 | 2.7 | 2.05 | 57.32M |
| July 15, 2025 | 2 | 2.06 | 2.06 | 2.07 | 1.88 | 9.24M |
| July 14, 2025 | 2.1 | 2.05 | 2.05 | 2.11 | 2.03 | 5.49M |
| July 11, 2025 | 1.98 | 2.01 | 2.01 | 2.08 | 1.95 | 8.34M |
| July 10, 2025 | 1.92 | 1.96 | 1.96 | 1.97 | 1.87 | 4.07M |
| July 09, 2025 | 1.96 | 1.92 | 1.92 | 1.98 | 1.9 | 4.74M |
| July 08, 2025 | 2 | 1.98 | 1.98 | 2.04 | 1.95 | 7.16M |
| July 07, 2025 | 2 | 2.03 | 2.03 | 2.08 | 1.99 | 5.03M |
| July 04, 2025 | 2.03 | 2.04 | 2.04 | 2.1 | 2.03 | 3.8M |
| July 03, 2025 | 2.04 | 2.1 | 2.1 | 2.13 | 2.04 | 4.22M |
| July 02, 2025 | 2.17 | 2.09 | 2.09 | 2.23 | 2.07 | 11.74M |
| June 30, 2025 | 1.96 | 2.1 | 2.1 | 2.14 | 1.94 | 10.23M |
| June 27, 2025 | 2.13 | 1.91 | 1.91 | 2.19 | 1.9 | 24.94M |
| June 26, 2025 | 2.34 | 2.13 | 2.13 | 2.34 | 2.07 | 16.86M |
| June 25, 2025 | 2.4 | 2.34 | 2.34 | 2.48 | 2.3 | 8.47M |
| June 24, 2025 | 2.35 | 2.4 | 2.4 | 2.42 | 2.27 | 10.26M |
| June 23, 2025 | 2.07 | 2.35 | 2.35 | 2.36 | 2.05 | 13.04M |
| June 20, 2025 | 2.08 | 2.1 | 2.1 | 2.14 | 2.01 | 5.65M |
| June 19, 2025 | 2.04 | 2.11 | 2.11 | 2.23 | 2.02 | 15.93M |
| June 18, 2025 | 2.08 | 2.07 | 2.07 | 2.15 | 1.98 | 11.88M |
| June 17, 2025 | 2.32 | 2.03 | 2.03 | 2.39 | 1.9 | 36.84M |
| June 16, 2025 | 2.39 | 2.3 | 2.3 | 2.41 | 2.2 | 20.28M |
| June 13, 2025 | 2.67 | 2.39 | 2.39 | 2.7 | 2.3 | 37.79M |
| June 12, 2025 | 2.45 | 2.66 | 2.66 | 2.68 | 2.36 | 46.59M |
| June 11, 2025 | 2.5 | 2.43 | 2.43 | 2.76 | 2.34 | 24.47M |
| June 10, 2025 | 2.49 | 2.52 | 2.52 | 2.78 | 2.36 | 31.49M |
| June 09, 2025 | 2.2 | 2.58 | 2.58 | 2.65 | 2.14 | 47.12M |
| June 06, 2025 | 2.3 | 2.13 | 2.13 | 2.5 | 2.1 | 20.06M |
| June 05, 2025 | 2.95 | 2.36 | 2.36 | 2.95 | 2.25 | 21.39M |
| June 04, 2025 | 2.3 | 2.85 | 2.85 | 2.99 | 2.2 | 60.46M |
| June 03, 2025 | 1.57 | 2 | 2 | 2.25 | 1.41 | 48.44M |
| June 02, 2025 | 1.47 | 1.53 | 1.53 | 1.67 | 1.45 | 7.99M |
| May 30, 2025 | 1.25 | 1.48 | 1.48 | 1.69 | 1.23 | 21.07M |
| May 29, 2025 | 1.29 | 1.22 | 1.22 | 1.29 | 1.2 | 6.02M |
| May 28, 2025 | 1.27 | 1.2 | 1.2 | 1.27 | 1.16 | 1.06M |
| May 27, 2025 | 1.28 | 1.21 | 1.21 | 1.28 | 1.21 | 828,000 |
| May 26, 2025 | 1.29 | 1.25 | 1.25 | 1.3 | 1.23 | 2.17M |