3.26
+0.06(+1.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 477,400 |
| October 17, 2025 | 3.37 | 3.2 | 3.2 | 3.38 | 3.2 | 926,400 |
| October 16, 2025 | 3.32 | 3.29 | 3.29 | 3.39 | 3.28 | 1.07M |
| October 15, 2025 | 3.33 | 3.39 | 3.39 | 3.42 | 3.26 | 998,600 |
| October 14, 2025 | 3.23 | 3.24 | 3.24 | 3.41 | 3.23 | 995,600 |
| October 13, 2025 | 3.37 | 3.27 | 3.27 | 3.39 | 3.2 | 2.88M |
| October 10, 2025 | 3.39 | 3.34 | 3.34 | 3.45 | 3.3 | 1.91M |
| October 09, 2025 | 3.48 | 3.4 | 3.4 | 3.52 | 3.4 | 1.1M |
| October 08, 2025 | 3.61 | 3.5 | 3.5 | 3.7 | 3.38 | 1.96M |
| October 06, 2025 | 3.62 | 3.61 | 3.61 | 3.62 | 3.48 | 772,400 |
| October 03, 2025 | 3.62 | 3.5 | 3.5 | 3.62 | 3.44 | 2.22M |
| October 02, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.48 | 6.19M |
| September 30, 2025 | 3.62 | 3.65 | 3.65 | 3.71 | 3.47 | 2.73M |
| September 29, 2025 | 3.72 | 3.62 | 3.62 | 3.78 | 3.54 | 1.54M |
| September 26, 2025 | 3.75 | 3.7 | 3.7 | 3.87 | 3.7 | 736,800 |
| September 25, 2025 | 3.82 | 3.82 | 3.82 | 3.87 | 3.74 | 1.29M |
| September 24, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.59 | 1.03M |
| September 23, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.58 | 1.69M |
| September 22, 2025 | 3.89 | 3.7 | 3.7 | 3.89 | 3.67 | 1.22M |
| September 19, 2025 | 3.76 | 3.8 | 3.8 | 3.86 | 3.71 | 1.56M |
| September 18, 2025 | 3.9 | 3.79 | 3.79 | 3.92 | 3.72 | 4.08M |
| September 17, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.85 | 2.19M |
| September 16, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.87 | 1.68M |
| September 15, 2025 | 4.2 | 4 | 4 | 4.2 | 3.98 | 1.14M |
| September 12, 2025 | 3.85 | 4 | 4 | 4.06 | 3.85 | 3.16M |
| September 11, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.76 | 949,604 |
| September 10, 2025 | 4 | 3.8 | 3.8 | 4 | 3.77 | 1.46M |
| September 09, 2025 | 3.83 | 3.88 | 3.88 | 3.99 | 3.78 | 802,000 |
| September 08, 2025 | 3.85 | 3.8 | 3.8 | 4.02 | 3.74 | 1.96M |
| September 05, 2025 | 3.96 | 3.85 | 3.85 | 3.96 | 3.75 | 1.01M |
| September 04, 2025 | 3.9 | 3.76 | 3.76 | 3.92 | 3.75 | 988,600 |
| September 03, 2025 | 3.88 | 3.87 | 3.87 | 3.99 | 3.83 | 1.77M |
| September 02, 2025 | 4.24 | 3.86 | 3.86 | 4.24 | 3.83 | 1.77M |
| September 01, 2025 | 4.35 | 4.06 | 4.06 | 4.35 | 3.98 | 1.93M |
| August 29, 2025 | 4.05 | 4.22 | 4.22 | 4.44 | 4.05 | 1.68M |
| August 28, 2025 | 4.24 | 4.05 | 4.05 | 4.3 | 4.03 | 2.69M |
| August 27, 2025 | 4.23 | 4.37 | 4.37 | 4.44 | 4.23 | 2.66M |
| August 26, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.17 | 635,600 |
| August 25, 2025 | 4.2 | 4.31 | 4.31 | 4.37 | 4.2 | 1.17M |
| August 22, 2025 | 4.2 | 4.21 | 4.21 | 4.35 | 4.19 | 1.95M |
| August 21, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 4.17 | 1.78M |
| August 20, 2025 | 4.37 | 4.14 | 4.14 | 4.37 | 4.11 | 1.85M |
| August 19, 2025 | 4.23 | 4.19 | 4.19 | 4.32 | 4.11 | 1.91M |
| August 18, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 3.88 | 1.69M |
| August 15, 2025 | 4.27 | 4.08 | 4.08 | 4.27 | 4.02 | 1.24M |
| August 14, 2025 | 3.99 | 4.22 | 4.22 | 4.3 | 3.94 | 3.56M |
| August 13, 2025 | 3.8 | 3.92 | 3.92 | 3.94 | 3.8 | 966,000 |
| August 12, 2025 | 3.98 | 3.8 | 3.8 | 3.98 | 3.79 | 927,400 |
| August 11, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.85 | 525,800 |
| August 08, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.88 | 448,400 |
| August 07, 2025 | 4.09 | 3.96 | 3.96 | 4.09 | 3.93 | 1.21M |
| August 06, 2025 | 4.19 | 4.09 | 4.09 | 4.19 | 4.03 | 366,010 |
| August 05, 2025 | 4 | 4.15 | 4.15 | 4.2 | 3.9 | 1.28M |
| August 04, 2025 | 3.93 | 3.94 | 3.94 | 4.03 | 3.74 | 958,200 |
| August 01, 2025 | 4.24 | 3.9 | 3.9 | 4.26 | 3.9 | 1.27M |
| July 31, 2025 | 4.19 | 4.17 | 4.17 | 4.33 | 4 | 1.66M |
| July 30, 2025 | 4.46 | 4.14 | 4.14 | 4.46 | 4.11 | 1.26M |
| July 29, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.1 | 2.24M |
| July 28, 2025 | 4.22 | 4.19 | 4.19 | 4.36 | 4.12 | 1.74M |
| July 25, 2025 | 4.45 | 4.21 | 4.21 | 4.45 | 4.16 | 998,200 |