3.54
-0.04(-1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.57 | 3.58 | 3.58 | 3.62 | 3.53 | 25.66M |
| September 04, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.48 | 15.31M |
| September 03, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.48 | 16.2M |
| September 02, 2025 | 3.47 | 3.57 | 3.57 | 3.59 | 3.47 | 17.94M |
| September 01, 2025 | 3.51 | 3.48 | 3.48 | 3.54 | 3.46 | 9.95M |
| August 29, 2025 | 3.55 | 3.5 | 3.5 | 3.61 | 3.49 | 13.62M |
| August 28, 2025 | 3.54 | 3.53 | 3.53 | 3.57 | 3.5 | 13.24M |
| August 27, 2025 | 3.6 | 3.51 | 3.51 | 3.61 | 3.5 | 10.14M |
| August 26, 2025 | 3.69 | 3.6 | 3.6 | 3.69 | 3.6 | 14.06M |
| August 25, 2025 | 3.64 | 3.66 | 3.66 | 3.69 | 3.64 | 8.57M |
| August 22, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.61 | 6.29M |
| August 21, 2025 | 3.64 | 3.67 | 3.67 | 3.67 | 3.63 | 5.33M |
| August 20, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 6.95M |
| August 19, 2025 | 3.65 | 3.62 | 3.62 | 3.68 | 3.59 | 10.81M |
| August 18, 2025 | 3.7 | 3.64 | 3.64 | 3.71 | 3.63 | 19.4M |
| August 15, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.64 | 20.81M |
| August 14, 2025 | 3.74 | 3.75 | 3.75 | 3.81 | 3.74 | 16.11M |
| August 13, 2025 | 3.76 | 3.74 | 3.74 | 3.81 | 3.72 | 7.3M |
| August 12, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.73 | 7.61M |
| August 11, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 11.25M |
| August 08, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.72 | 9.66M |
| August 07, 2025 | 3.68 | 3.76 | 3.76 | 3.77 | 3.67 | 16.72M |
| August 06, 2025 | 3.78 | 3.67 | 3.67 | 3.81 | 3.65 | 24.83M |
| August 05, 2025 | 3.68 | 3.78 | 3.78 | 3.79 | 3.68 | 15.55M |
| August 04, 2025 | 3.64 | 3.68 | 3.68 | 3.7 | 3.62 | 10.87M |
| August 01, 2025 | 3.7 | 3.63 | 3.63 | 3.71 | 3.6 | 12.55M |
| July 31, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.64 | 14.47M |
| July 30, 2025 | 3.75 | 3.71 | 3.71 | 3.81 | 3.68 | 26.89M |
| July 29, 2025 | 3.85 | 3.77 | 3.77 | 3.88 | 3.75 | 37.13M |
| July 28, 2025 | 3.89 | 3.9 | 3.9 | 3.94 | 3.87 | 8.92M |
| July 25, 2025 | 3.93 | 3.9 | 3.9 | 3.94 | 3.89 | 12.61M |
| July 24, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.93 | 15.83M |
| July 23, 2025 | 3.92 | 3.95 | 3.95 | 3.98 | 3.9 | 14.07M |
| July 22, 2025 | 3.96 | 3.91 | 3.91 | 3.98 | 3.89 | 23.56M |
| July 21, 2025 | 4.01 | 3.95 | 3.95 | 4.05 | 3.92 | 35.2M |
| July 18, 2025 | 3.96 | 4.01 | 4.01 | 4.03 | 3.96 | 11.05M |
| July 17, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.95 | 13.98M |
| July 16, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.93 | 12.54M |
| July 15, 2025 | 3.98 | 3.95 | 3.95 | 4.02 | 3.92 | 17.55M |
| July 14, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.92 | 19.16M |
| July 11, 2025 | 4.09 | 3.97 | 3.97 | 4.13 | 3.95 | 21.94M |
| July 10, 2025 | 3.96 | 4.09 | 4.09 | 4.1 | 3.96 | 21.6M |
| July 09, 2025 | 4.04 | 4 | 4 | 4.05 | 3.95 | 17.49M |
| July 08, 2025 | 4.03 | 4.04 | 4.04 | 4.11 | 4.01 | 18.02M |
| July 07, 2025 | 3.97 | 4.03 | 4.03 | 4.03 | 3.96 | 13.99M |
| July 04, 2025 | 3.88 | 3.97 | 3.97 | 3.98 | 3.86 | 27.89M |
| July 03, 2025 | 3.85 | 3.88 | 3.88 | 3.9 | 3.82 | 23.26M |
| July 02, 2025 | 3.91 | 3.85 | 3.85 | 3.93 | 3.85 | 35.02M |
| June 30, 2025 | 3.93 | 3.92 | 3.83 | 3.96 | 3.88 | 19.57M |
| June 27, 2025 | 4 | 4 | 3.9 | 4.08 | 3.94 | 17.13M |
| June 26, 2025 | 4.04 | 4.04 | 3.94 | 4.05 | 3.96 | 15.68M |
| June 25, 2025 | 4 | 4.03 | 3.93 | 4.04 | 3.94 | 15.77M |
| June 24, 2025 | 4.02 | 3.98 | 3.89 | 4.05 | 3.97 | 22.9M |
| June 23, 2025 | 3.93 | 4.02 | 4.02 | 4.02 | 3.87 | 14.97M |
| June 20, 2025 | 3.82 | 3.93 | 3.93 | 3.96 | 3.82 | 45.25M |
| June 19, 2025 | 3.93 | 3.87 | 3.87 | 3.93 | 3.84 | 13.46M |
| June 18, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 13.93M |
| June 17, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.87 | 8.25M |
| June 16, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.83 | 26.79M |
| June 13, 2025 | 3.85 | 3.93 | 3.93 | 3.94 | 3.85 | 19.44M |