3.14
-0.08(-2.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.2 | 3.14 | 3.14 | 3.23 | 3.14 | 21.09M |
| September 25, 2025 | 3.23 | 3.22 | 3.22 | 3.26 | 3.21 | 10.57M |
| September 24, 2025 | 3.23 | 3.24 | 3.24 | 3.29 | 3.19 | 17.44M |
| September 23, 2025 | 3.31 | 3.23 | 3.23 | 3.32 | 3.18 | 22.12M |
| September 22, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.29 | 12.12M |
| September 19, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.31 | 14.56M |
| September 18, 2025 | 3.47 | 3.38 | 3.38 | 3.48 | 3.31 | 32.52M |
| September 17, 2025 | 3.41 | 3.46 | 3.46 | 3.48 | 3.39 | 20.87M |
| September 16, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.35 | 18.39M |
| September 15, 2025 | 3.48 | 3.41 | 3.41 | 3.52 | 3.38 | 20.1M |
| September 12, 2025 | 3.51 | 3.49 | 3.49 | 3.56 | 3.46 | 19.93M |
| September 11, 2025 | 3.4 | 3.51 | 3.51 | 3.52 | 3.36 | 29.2M |
| September 10, 2025 | 3.31 | 3.4 | 3.4 | 3.42 | 3.31 | 30.66M |
| September 09, 2025 | 3.25 | 3.31 | 3.31 | 3.36 | 3.24 | 43.71M |
| September 08, 2025 | 3.27 | 3.26 | 3.26 | 3.28 | 3.21 | 20.73M |
| September 05, 2025 | 3.16 | 3.26 | 3.26 | 3.26 | 3.1 | 32.09M |
| September 04, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.11 | 25.79M |
| September 03, 2025 | 3.21 | 3.17 | 3.17 | 3.24 | 3.14 | 20.45M |
| September 02, 2025 | 3.25 | 3.19 | 3.19 | 3.26 | 3.14 | 47.6M |
| September 01, 2025 | 3.36 | 3.24 | 3.24 | 3.38 | 3.23 | 53.35M |
| August 29, 2025 | 3.36 | 3.31 | 3.31 | 3.43 | 3.3 | 48.85M |
| August 28, 2025 | 3.29 | 3.34 | 3.34 | 3.36 | 3.25 | 50.56M |
| August 27, 2025 | 3.5 | 3.28 | 3.28 | 3.53 | 3.26 | 89.4M |
| August 26, 2025 | 3.57 | 3.49 | 3.49 | 3.58 | 3.49 | 49.52M |
| August 25, 2025 | 3.66 | 3.58 | 3.58 | 3.68 | 3.5 | 88.01M |
| August 22, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.52 | 44.2M |
| August 21, 2025 | 3.65 | 3.57 | 3.57 | 3.65 | 3.51 | 49.99M |
| August 20, 2025 | 3.57 | 3.59 | 3.59 | 3.6 | 3.49 | 33.76M |
| August 19, 2025 | 3.73 | 3.6 | 3.6 | 3.76 | 3.56 | 63.04M |
| 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 |