3.54
-0.03(-0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.48 | 2.17M |
| July 03, 2025 | 3.66 | 3.51 | 3.51 | 3.66 | 3.48 | 4.68M |
| July 02, 2025 | 3.89 | 3.83 | 3.6 | 3.92 | 3.77 | 4.77M |
| June 30, 2025 | 3.85 | 3.86 | 3.63 | 3.9 | 3.81 | 4.84M |
| June 27, 2025 | 3.86 | 3.84 | 3.84 | 3.92 | 3.79 | 4.35M |
| June 26, 2025 | 3.7 | 3.86 | 3.86 | 3.87 | 3.68 | 4.07M |
| June 25, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.64 | 1.51M |
| June 24, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.61 | 1.15M |
| June 23, 2025 | 3.53 | 3.56 | 3.56 | 3.6 | 3.51 | 2.07M |
| June 20, 2025 | 3.48 | 3.54 | 3.54 | 3.54 | 3.46 | 1.84M |
| June 19, 2025 | 3.54 | 3.45 | 3.45 | 3.54 | 3.4 | 3.98M |
| June 18, 2025 | 3.48 | 3.54 | 3.54 | 3.54 | 3.47 | 2.8M |
| June 17, 2025 | 3.52 | 3.48 | 3.48 | 3.57 | 3.46 | 1.45M |
| June 16, 2025 | 3.64 | 3.56 | 3.56 | 3.64 | 3.49 | 1.93M |
| June 13, 2025 | 3.58 | 3.54 | 3.54 | 3.67 | 3.52 | 2.59M |