3.21
-0.03(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.26 | 3.21 | 3.21 | 3.29 | 3.17 | 12.16M |
| October 16, 2025 | 3.3 | 3.24 | 3.24 | 3.33 | 3.19 | 16.2M |
| October 15, 2025 | 3.18 | 3.3 | 3.3 | 3.32 | 3.18 | 22.56M |
| October 14, 2025 | 3.31 | 3.16 | 3.16 | 3.35 | 3.16 | 11.15M |
| October 13, 2025 | 3.19 | 3.26 | 3.26 | 3.26 | 3.12 | 12.03M |
| October 10, 2025 | 3.26 | 3.26 | 3.26 | 3.38 | 3.2 | 15.27M |
| October 09, 2025 | 3.19 | 3.27 | 3.27 | 3.3 | 3.17 | 12.58M |
| October 08, 2025 | 3.22 | 3.21 | 3.21 | 3.22 | 3.11 | 8.32M |
| October 06, 2025 | 3.12 | 3.21 | 3.21 | 3.21 | 3.08 | 7.13M |
| October 03, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.09 | 3.86M |
| October 02, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.12 | 4.6M |
| September 30, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 6.42M |
| September 29, 2025 | 3.18 | 3.19 | 3.19 | 3.24 | 3.15 | 14.08M |
| September 26, 2025 | 3.13 | 3.18 | 3.18 | 3.2 | 3.12 | 10.41M |
| September 25, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.12 | 11.42M |
| September 24, 2025 | 3.1 | 3.2 | 3.2 | 3.23 | 3.08 | 18.33M |
| September 23, 2025 | 3.1 | 3.08 | 3.08 | 3.13 | 3.06 | 8.91M |
| September 22, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.06 | 8.97M |
| September 19, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3.04 | 9.69M |
| September 18, 2025 | 3.13 | 3.06 | 3.06 | 3.13 | 3.02 | 20.15M |
| September 17, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.1 | 7.8M |
| September 16, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3.08 | 8.14M |
| September 15, 2025 | 3.13 | 3.09 | 3.09 | 3.15 | 3.07 | 5.56M |
| September 12, 2025 | 3.18 | 3.13 | 3.13 | 3.21 | 3.1 | 15.41M |
| September 11, 2025 | 3.1 | 3.15 | 3.15 | 3.18 | 3.05 | 6.86M |
| September 10, 2025 | 3.13 | 3.11 | 3.11 | 3.15 | 3.09 | 6.51M |
| September 09, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.09 | 8.66M |
| September 08, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.1 | 5.55M |
| September 05, 2025 | 3.09 | 3.15 | 3.15 | 3.17 | 3.09 | 13.67M |
| September 04, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.03 | 13.73M |
| September 03, 2025 | 3.12 | 3.1 | 3.1 | 3.15 | 3.08 | 4.81M |
| September 02, 2025 | 3.21 | 3.14 | 3.14 | 3.21 | 3.1 | 7.58M |
| September 01, 2025 | 3.23 | 3.18 | 3.18 | 3.24 | 3.15 | 8.02M |
| August 29, 2025 | 3.21 | 3.22 | 3.22 | 3.24 | 3.19 | 8.47M |
| August 28, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.15 | 14.73M |
| August 27, 2025 | 3.3 | 3.28 | 3.28 | 3.34 | 3.25 | 11.6M |
| August 26, 2025 | 3.34 | 3.33 | 3.33 | 3.37 | 3.3 | 23.02M |
| August 25, 2025 | 3.29 | 3.34 | 3.34 | 3.37 | 3.26 | 20.7M |
| August 22, 2025 | 3.16 | 3.24 | 3.24 | 3.26 | 3.13 | 14.8M |
| August 21, 2025 | 3.17 | 3.16 | 3.16 | 3.22 | 3.13 | 10.29M |
| August 20, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.09 | 12.89M |
| August 19, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.16 | 16.49M |
| August 18, 2025 | 3.1 | 3.17 | 3.17 | 3.21 | 3.1 | 8.93M |
| August 15, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.07 | 10.09M |
| August 14, 2025 | 3.15 | 3.13 | 3.13 | 3.21 | 3.09 | 17.4M |
| August 13, 2025 | 3.06 | 3.13 | 3.13 | 3.14 | 3.05 | 12.22M |
| August 12, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.01 | 11.67M |
| August 11, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.04 | 6.61M |
| August 08, 2025 | 3.14 | 3.1 | 3.1 | 3.16 | 3.09 | 4.38M |
| August 07, 2025 | 3.11 | 3.16 | 3.16 | 3.18 | 3.09 | 12.22M |
| August 06, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.07 | 6.89M |
| August 05, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.05 | 10.53M |
| August 04, 2025 | 2.98 | 3.09 | 3.09 | 3.1 | 2.95 | 12.69M |
| August 01, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.94 | 14.39M |
| July 31, 2025 | 3.23 | 3.17 | 3.02 | 3.23 | 3.15 | 21.26M |
| July 30, 2025 | 3.2 | 3.23 | 3.08 | 3.27 | 3.17 | 20.01M |
| July 29, 2025 | 3.26 | 3.25 | 3.1 | 3.26 | 3.18 | 13.93M |
| July 28, 2025 | 3.26 | 3.23 | 3.08 | 3.29 | 3.22 | 9.93M |
| July 25, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.24 | 9.36M |
| July 24, 2025 | 3.24 | 3.3 | 3.3 | 3.32 | 3.24 | 16.24M |