3.74
+0.08(+2.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.7 | 3.74 | 3.74 | 3.79 | 3.64 | 132.2M |
| August 15, 2025 | 3.54 | 3.66 | 3.66 | 3.73 | 3.49 | 160.36M |
| August 14, 2025 | 3.56 | 3.55 | 3.55 | 3.64 | 3.52 | 53.51M |
| August 13, 2025 | 3.5 | 3.55 | 3.55 | 3.61 | 3.46 | 52.26M |
| August 12, 2025 | 3.47 | 3.5 | 3.5 | 3.5 | 3.41 | 31.35M |
| August 11, 2025 | 3.39 | 3.45 | 3.45 | 3.46 | 3.37 | 37.82M |
| August 08, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.36 | 25.06M |
| August 07, 2025 | 3.42 | 3.39 | 3.39 | 3.47 | 3.35 | 29.86M |
| August 06, 2025 | 3.48 | 3.44 | 3.44 | 3.48 | 3.37 | 22.81M |
| August 05, 2025 | 3.36 | 3.44 | 3.44 | 3.45 | 3.36 | 33.46M |
| August 04, 2025 | 3.19 | 3.35 | 3.35 | 3.36 | 3.19 | 42.87M |
| August 01, 2025 | 3.3 | 3.23 | 3.23 | 3.33 | 3.19 | 45.82M |
| July 31, 2025 | 3.4 | 3.28 | 3.28 | 3.45 | 3.25 | 74.86M |
| July 30, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.35 | 63.72M |
| July 29, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.25 | 159.2M |
| July 28, 2025 | 3.48 | 3.43 | 3.43 | 3.53 | 3.38 | 69.89M |
| July 25, 2025 | 3.56 | 3.46 | 3.46 | 3.6 | 3.45 | 89.26M |
| July 24, 2025 | 3.45 | 3.56 | 3.56 | 3.56 | 3.41 | 78.22M |
| July 23, 2025 | 3.41 | 3.45 | 3.45 | 3.56 | 3.33 | 105.61M |
| July 22, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.26 | 84.88M |
| July 21, 2025 | 3.31 | 3.43 | 3.43 | 3.45 | 3.27 | 85.64M |
| July 18, 2025 | 3.15 | 3.26 | 3.26 | 3.26 | 3.13 | 59.54M |
| July 17, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.07 | 53.68M |
| July 16, 2025 | 3.14 | 3.13 | 3.13 | 3.2 | 3.05 | 54.87M |
| July 15, 2025 | 3.1 | 3.13 | 3.13 | 3.19 | 2.99 | 79.57M |
| July 14, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 2.99 | 98.73M |
| July 11, 2025 | 2.81 | 3.05 | 3.05 | 3.38 | 2.8 | 314.47M |
| July 10, 2025 | 2.72 | 2.81 | 2.81 | 2.81 | 2.7 | 61.62M |
| July 09, 2025 | 2.73 | 2.7 | 2.7 | 2.77 | 2.7 | 40.78M |
| July 08, 2025 | 2.63 | 2.73 | 2.73 | 2.73 | 2.63 | 33.19M |
| July 07, 2025 | 2.64 | 2.64 | 2.64 | 2.65 | 2.61 | 14.84M |
| July 04, 2025 | 2.65 | 2.64 | 2.64 | 2.73 | 2.59 | 35.01M |
| July 03, 2025 | 2.65 | 2.68 | 2.63 | 2.7 | 2.61 | 19.07M |
| July 02, 2025 | 2.71 | 2.63 | 2.58 | 2.72 | 2.6 | 26.74M |
| June 30, 2025 | 2.76 | 2.68 | 2.63 | 2.76 | 2.64 | 31.36M |
| June 27, 2025 | 2.75 | 2.74 | 2.69 | 2.88 | 2.66 | 78.45M |
| June 26, 2025 | 2.9 | 2.72 | 2.72 | 2.9 | 2.63 | 113.57M |
| June 25, 2025 | 2.51 | 2.85 | 2.85 | 2.87 | 2.51 | 182.46M |
| June 24, 2025 | 2.38 | 2.49 | 2.49 | 2.5 | 2.38 | 45.54M |
| June 23, 2025 | 2.29 | 2.35 | 2.35 | 2.38 | 2.28 | 12.93M |
| June 20, 2025 | 2.27 | 2.31 | 2.31 | 2.31 | 2.27 | 14.09M |
| June 19, 2025 | 2.38 | 2.28 | 2.28 | 2.38 | 2.25 | 20.4M |
| June 18, 2025 | 2.43 | 2.37 | 2.37 | 2.43 | 2.35 | 13.92M |
| June 17, 2025 | 2.43 | 2.42 | 2.42 | 2.46 | 2.4 | 23.08M |
| June 16, 2025 | 2.35 | 2.4 | 2.4 | 2.42 | 2.34 | 20.18M |
| June 13, 2025 | 2.39 | 2.33 | 2.33 | 2.39 | 2.32 | 29.23M |
| June 12, 2025 | 2.36 | 2.38 | 2.38 | 2.43 | 2.32 | 46.28M |
| June 11, 2025 | 2.29 | 2.34 | 2.34 | 2.4 | 2.29 | 35.47M |
| June 10, 2025 | 2.28 | 2.28 | 2.28 | 2.31 | 2.23 | 18.2M |
| June 09, 2025 | 2.25 | 2.28 | 2.28 | 2.32 | 2.25 | 23.27M |
| June 06, 2025 | 2.27 | 2.23 | 2.23 | 2.28 | 2.23 | 7.35M |
| June 05, 2025 | 2.24 | 2.26 | 2.26 | 2.28 | 2.22 | 19.45M |
| June 04, 2025 | 2.2 | 2.22 | 2.22 | 2.24 | 2.19 | 13.11M |
| June 03, 2025 | 2.13 | 2.19 | 2.19 | 2.2 | 2.13 | 12.74M |
| June 02, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.06 | 2.72M |
| May 30, 2025 | 2.17 | 2.16 | 2.16 | 2.17 | 2.14 | 4.09M |
| May 29, 2025 | 2.15 | 2.17 | 2.17 | 2.18 | 2.15 | 11.09M |
| May 28, 2025 | 2.16 | 2.14 | 2.14 | 2.16 | 2.12 | 5.44M |
| May 27, 2025 | 2.17 | 2.15 | 2.15 | 2.17 | 2.14 | 4.62M |
| May 26, 2025 | 2.14 | 2.16 | 2.16 | 2.19 | 2.14 | 6.1M |