3.12
+0.02(+0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.16 | 3.1 | 3.1 | 3.21 | 3.1 | 922,500 |
| October 16, 2025 | 3.24 | 3.24 | 3.24 | 3.38 | 3.21 | 622,000 |
| October 15, 2025 | 3.12 | 3.24 | 3.24 | 3.28 | 3.1 | 1.53M |
| October 14, 2025 | 3.2 | 3.08 | 3.08 | 3.33 | 3.06 | 1.51M |
| October 13, 2025 | 3.33 | 3.2 | 3.2 | 3.33 | 3.17 | 1.6M |
| October 10, 2025 | 3.46 | 3.36 | 3.36 | 3.47 | 3.35 | 1.43M |
| October 09, 2025 | 3.61 | 3.49 | 3.49 | 3.61 | 3.4 | 2.82M |
| October 08, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.56 | 568,000 |
| October 06, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.6 | 737,500 |
| October 03, 2025 | 3.77 | 3.71 | 3.71 | 3.77 | 3.67 | 790,000 |
| October 02, 2025 | 3.6 | 3.77 | 3.77 | 3.77 | 3.56 | 1.44M |
| September 30, 2025 | 3.56 | 3.66 | 3.66 | 3.68 | 3.56 | 1.26M |
| September 29, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.47 | 1.03M |
| September 26, 2025 | 3.67 | 3.58 | 3.58 | 3.68 | 3.55 | 816,500 |
| September 25, 2025 | 3.68 | 3.65 | 3.65 | 3.71 | 3.6 | 1.02M |
| September 24, 2025 | 3.64 | 3.61 | 3.61 | 3.66 | 3.58 | 516,500 |
| September 23, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.59 | 950,500 |
| September 22, 2025 | 3.82 | 3.74 | 3.74 | 3.92 | 3.73 | 1.23M |
| September 19, 2025 | 3.84 | 3.82 | 3.82 | 3.94 | 3.71 | 1.31M |
| September 18, 2025 | 3.83 | 3.8 | 3.8 | 3.88 | 3.75 | 1.43M |
| September 17, 2025 | 3.88 | 3.82 | 3.82 | 3.89 | 3.78 | 1.76M |
| September 16, 2025 | 4.06 | 3.91 | 3.91 | 4.06 | 3.89 | 703,000 |
| September 15, 2025 | 3.99 | 4.02 | 4.02 | 4.08 | 3.91 | 829,000 |
| September 12, 2025 | 3.95 | 3.99 | 3.99 | 4.04 | 3.87 | 983,000 |
| September 11, 2025 | 3.9 | 3.94 | 3.94 | 3.98 | 3.72 | 1.95M |
| September 10, 2025 | 4.11 | 3.99 | 3.99 | 4.21 | 3.88 | 2.5M |
| September 09, 2025 | 4.1 | 4.15 | 4.15 | 4.28 | 4.05 | 2.49M |
| September 08, 2025 | 3.94 | 4.08 | 4.08 | 4.14 | 3.85 | 2.84M |
| September 05, 2025 | 3.71 | 3.88 | 3.88 | 3.95 | 3.71 | 2.62M |
| September 04, 2025 | 3.85 | 3.68 | 3.68 | 3.9 | 3.62 | 3.71M |
| September 03, 2025 | 3.74 | 3.84 | 3.84 | 3.86 | 3.7 | 2M |
| September 02, 2025 | 3.67 | 3.67 | 3.67 | 3.83 | 3.64 | 1.73M |
| September 01, 2025 | 3.5 | 3.75 | 3.75 | 3.8 | 3.5 | 3.31M |
| August 29, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.34 | 7.37M |
| August 28, 2025 | 3.89 | 3.77 | 3.77 | 3.89 | 3.65 | 3.15M |
| August 27, 2025 | 3.87 | 3.81 | 3.81 | 3.99 | 3.8 | 2.21M |
| August 26, 2025 | 3.88 | 3.87 | 3.87 | 4.04 | 3.87 | 2.01M |
| August 25, 2025 | 3.96 | 3.93 | 3.93 | 4.1 | 3.84 | 2.33M |
| August 22, 2025 | 4.05 | 3.96 | 3.96 | 4.11 | 3.92 | 1.54M |
| August 21, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 3.91 | 2.56M |
| August 20, 2025 | 4.16 | 4.15 | 4.15 | 4.26 | 4.03 | 1.91M |
| August 19, 2025 | 4.5 | 4.16 | 4.16 | 4.57 | 4.12 | 6.22M |
| August 18, 2025 | 4.37 | 4.45 | 4.45 | 4.6 | 4.32 | 5.29M |
| August 15, 2025 | 4.01 | 4.37 | 4.37 | 4.37 | 4.01 | 3.64M |
| August 14, 2025 | 4.14 | 4.01 | 4.01 | 4.38 | 3.99 | 9M |
| August 13, 2025 | 4.04 | 4.1 | 4.1 | 4.17 | 3.96 | 2.35M |
| August 12, 2025 | 4.03 | 3.98 | 3.98 | 4.06 | 3.9 | 2.4M |
| August 11, 2025 | 3.73 | 4.07 | 4.07 | 4.11 | 3.57 | 5.41M |
| August 08, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.59 | 1.33M |
| August 07, 2025 | 3.75 | 3.67 | 3.67 | 3.77 | 3.55 | 6.11M |
| August 06, 2025 | 3.58 | 3.76 | 3.76 | 3.92 | 3.58 | 6.87M |
| August 05, 2025 | 3.19 | 3.6 | 3.6 | 3.65 | 3.19 | 7.68M |
| August 04, 2025 | 2.83 | 3.11 | 3.11 | 3.2 | 2.78 | 7.91M |
| August 01, 2025 | 3 | 2.86 | 2.86 | 3.01 | 2.82 | 3.31M |
| July 31, 2025 | 3.18 | 2.99 | 2.99 | 3.2 | 2.98 | 3.73M |
| July 30, 2025 | 3.03 | 3.11 | 3.11 | 3.17 | 3.03 | 2.71M |
| July 29, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 2.97 | 2.33M |
| July 28, 2025 | 3.07 | 3.04 | 3.04 | 3.12 | 3.02 | 1.21M |
| July 25, 2025 | 3 | 3.08 | 3.08 | 3.15 | 2.96 | 3.24M |
| July 24, 2025 | 3.05 | 3 | 3 | 3.05 | 2.89 | 2.13M |