3.21
-0.02(-0.62%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.19 | 2.11M |
September 25, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.21 | 1.18M |
September 24, 2025 | 3.27 | 3.25 | 3.25 | 3.3 | 3.24 | 1.25M |
September 23, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.2 | 1.3M |
September 22, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.21 | 2.46M |
September 19, 2025 | 3.36 | 3.28 | 3.28 | 3.36 | 3.25 | 2.57M |
September 18, 2025 | 3.45 | 3.33 | 3.33 | 3.45 | 3.3 | 3.61M |
September 17, 2025 | 3.37 | 3.38 | 3.38 | 3.38 | 3.33 | 1.93M |
September 16, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.35 | 3.58M |
September 15, 2025 | 3.48 | 3.37 | 3.37 | 3.48 | 3.35 | 8.17M |
September 12, 2025 | 3.52 | 3.45 | 3.45 | 3.55 | 3.43 | 5.84M |
September 11, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.46 | 1.52M |
September 10, 2025 | 3.48 | 3.5 | 3.5 | 3.52 | 3.46 | 1.1M |
September 09, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.44 | 2.09M |
September 08, 2025 | 3.54 | 3.47 | 3.47 | 3.56 | 3.47 | 3.46M |
September 05, 2025 | 3.57 | 3.54 | 3.54 | 3.58 | 3.5 | 2.15M |
September 04, 2025 | 3.55 | 3.57 | 3.57 | 3.61 | 3.54 | 1.25M |
September 03, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.56 | 1.15M |
September 02, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.49 | 4.59M |
September 01, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.6 | 4.5M |
August 29, 2025 | 3.56 | 3.69 | 3.69 | 3.7 | 3.55 | 6.36M |
August 28, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.51 | 682,900 |
August 27, 2025 | 3.57 | 3.53 | 3.53 | 3.58 | 3.52 | 1.95M |
August 26, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.56 | 961,000 |
August 25, 2025 | 3.5 | 3.59 | 3.59 | 3.61 | 3.48 | 3.89M |
August 22, 2025 | 3.5 | 3.48 | 3.48 | 3.55 | 3.47 | 3.17M |
August 21, 2025 | 3.43 | 3.5 | 3.5 | 3.52 | 3.43 | 1.52M |
August 20, 2025 | 3.45 | 3.44 | 3.44 | 3.48 | 3.41 | 2.35M |
August 19, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.42 | 1.3M |
August 18, 2025 | 3.4 | 3.46 | 3.46 | 3.46 | 3.36 | 2.3M |
August 15, 2025 | 3.46 | 3.38 | 3.38 | 3.46 | 3.37 | 2.13M |
August 14, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.44 | 1.17M |
August 13, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.46 | 752,300 |
August 12, 2025 | 3.39 | 3.49 | 3.49 | 3.5 | 3.39 | 2.74M |
August 11, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.36 | 962,600 |
August 08, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.37 | 663,000 |
August 07, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.38 | 694,400 |
August 06, 2025 | 3.43 | 3.39 | 3.39 | 3.44 | 3.37 | 696,000 |
August 05, 2025 | 3.38 | 3.46 | 3.46 | 3.46 | 3.35 | 1.87M |
August 04, 2025 | 3.28 | 3.38 | 3.38 | 3.38 | 3.28 | 1.26M |
August 01, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.28 | 1.3M |
July 31, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.29 | 916,700 |
July 30, 2025 | 3.31 | 3.38 | 3.38 | 3.38 | 3.3 | 2.96M |
July 29, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.28 | 3.69M |
July 28, 2025 | 3.36 | 3.36 | 3.36 | 3.44 | 3.33 | 2.62M |
July 25, 2025 | 3.42 | 3.37 | 3.37 | 3.46 | 3.35 | 4.25M |
July 24, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.38 | 2.73M |
July 23, 2025 | 3.4 | 3.42 | 3.42 | 3.46 | 3.39 | 1.99M |
July 22, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.37 | 1.53M |
July 21, 2025 | 3.4 | 3.39 | 3.39 | 3.44 | 3.37 | 2.27M |
July 18, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.38 | 2.54M |
July 17, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.39 | 2.92M |
July 16, 2025 | 3.57 | 3.49 | 3.49 | 3.57 | 3.46 | 1.37M |
July 15, 2025 | 3.64 | 3.5 | 3.5 | 3.64 | 3.5 | 2.35M |
July 14, 2025 | 3.64 | 3.58 | 3.58 | 3.64 | 3.54 | 1.18M |
July 11, 2025 | 3.64 | 3.55 | 3.55 | 3.64 | 3.52 | 3.05M |
July 10, 2025 | 3.57 | 3.65 | 3.65 | 3.71 | 3.55 | 3.38M |
July 09, 2025 | 3.51 | 3.57 | 3.57 | 3.57 | 3.43 | 2.48M |
July 08, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.45 | 1.16M |
July 07, 2025 | 3.51 | 3.45 | 3.45 | 3.52 | 3.43 | 2.24M |