3.17
+0.04(+1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.2 | 16.93M |
| July 22, 2025 | 3.22 | 3.22 | 3.22 | 3.27 | 3.2 | 13.9M |
| July 21, 2025 | 3.19 | 3.2 | 3.2 | 3.24 | 3.16 | 16.41M |
| July 18, 2025 | 3.14 | 3.15 | 3.15 | 3.2 | 3.11 | 11.4M |
| July 17, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.08 | 10.3M |
| July 16, 2025 | 3.11 | 3.1 | 3.1 | 3.14 | 3.07 | 9.93M |
| July 15, 2025 | 3.1 | 3.09 | 3.09 | 3.15 | 3.06 | 12.79M |
| July 14, 2025 | 3.09 | 3.08 | 3.08 | 3.25 | 3.03 | 23.9M |
| July 11, 2025 | 3 | 3.04 | 3.04 | 3.09 | 3 | 9.28M |
| July 10, 2025 | 3.03 | 3 | 3 | 3.07 | 2.97 | 22.36M |
| July 09, 2025 | 3.03 | 3.07 | 3.07 | 3.12 | 3.01 | 12.62M |
| July 08, 2025 | 3.06 | 3.05 | 3.05 | 3.13 | 3.01 | 22.5M |
| July 07, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.02 | 19.76M |
| July 04, 2025 | 3.11 | 3.14 | 3.14 | 3.18 | 3.03 | 19.96M |
| July 03, 2025 | 3.15 | 3.12 | 3.12 | 3.25 | 3.06 | 34.22M |
| July 02, 2025 | 3.11 | 3.13 | 3.13 | 3.18 | 3.09 | 20.98M |
| June 30, 2025 | 3.15 | 3.06 | 3.06 | 3.19 | 3.05 | 31.02M |
| June 27, 2025 | 3 | 3.12 | 3.12 | 3.15 | 3 | 55.57M |
| June 26, 2025 | 2.83 | 2.98 | 2.98 | 3.01 | 2.83 | 39.67M |
| June 25, 2025 | 2.84 | 2.85 | 2.85 | 2.87 | 2.82 | 18.65M |
| June 24, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.79 | 21.48M |
| June 23, 2025 | 2.71 | 2.81 | 2.81 | 2.81 | 2.67 | 16.13M |
| June 20, 2025 | 2.73 | 2.71 | 2.71 | 2.77 | 2.7 | 25.36M |
| June 19, 2025 | 2.82 | 2.74 | 2.74 | 2.82 | 2.72 | 19.13M |
| June 18, 2025 | 2.86 | 2.81 | 2.81 | 2.86 | 2.79 | 12.86M |
| June 17, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.82 | 14.58M |
| June 16, 2025 | 2.81 | 2.86 | 2.86 | 2.86 | 2.77 | 11.54M |
| June 13, 2025 | 2.83 | 2.82 | 2.82 | 2.86 | 2.8 | 15.57M |
| June 12, 2025 | 2.9 | 2.83 | 2.83 | 2.9 | 2.81 | 18.91M |
| June 11, 2025 | 2.84 | 2.9 | 2.9 | 2.91 | 2.82 | 11.71M |
| June 10, 2025 | 2.81 | 2.84 | 2.84 | 2.86 | 2.8 | 13.94M |
| June 09, 2025 | 2.88 | 2.81 | 2.81 | 2.89 | 2.79 | 21.82M |
| June 06, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.82 | 18.11M |
| June 05, 2025 | 2.81 | 2.85 | 2.85 | 2.93 | 2.81 | 15.59M |
| June 04, 2025 | 2.84 | 2.81 | 2.81 | 2.86 | 2.78 | 15.8M |
| June 03, 2025 | 2.77 | 2.84 | 2.84 | 2.85 | 2.72 | 24.83M |
| June 02, 2025 | 2.81 | 2.72 | 2.72 | 2.81 | 2.68 | 11.54M |
| May 30, 2025 | 2.89 | 2.81 | 2.81 | 2.89 | 2.78 | 27.31M |
| May 29, 2025 | 2.88 | 2.89 | 2.89 | 2.92 | 2.86 | 18.1M |
| May 28, 2025 | 2.81 | 2.88 | 2.88 | 2.91 | 2.78 | 32.77M |
| May 27, 2025 | 2.8 | 2.81 | 2.81 | 2.83 | 2.75 | 31.61M |
| May 26, 2025 | 2.78 | 2.8 | 2.8 | 2.84 | 2.68 | 48.84M |