3.08
+0.05(+1.65%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 3.03 | 5,000 |
September 04, 2025 | 3.1 | 3.02 | 3.02 | 3.1 | 3.02 | 8,000 |
September 03, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 16,000 |
September 02, 2025 | 3.07 | 3.02 | 3.02 | 3.07 | 3.02 | 19,000 |
September 01, 2025 | 3.08 | 3.01 | 2.99 | 3.08 | 3.01 | 11,000 |
August 29, 2025 | 3.2 | 3.01 | 2.99 | 3.2 | 3.01 | 9,000 |
August 28, 2025 | 3.09 | 3.1 | 3.08 | 3.1 | 3.01 | 5,000 |
August 27, 2025 | 3.1 | 3 | 2.98 | 3.1 | 3 | 7,000 |
August 26, 2025 | 3.08 | 3.06 | 3.04 | 3.08 | 3.06 | 21,000 |
August 25, 2025 | 3.1 | 3.1 | 3.08 | 3.1 | 3.1 | 1,000 |
August 22, 2025 | 3.01 | 3 | 3 | 3.08 | 3 | 13,000 |
August 21, 2025 | 3.06 | 2.89 | 2.89 | 3.06 | 2.81 | 7,000 |
August 20, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.06 | 3,000 |
August 19, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3 | 4,000 |
August 18, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.06 | 8,000 |
August 15, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.07 | 8,000 |
August 14, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.1 | 3,000 |
August 13, 2025 | 3.12 | 3.08 | 3.08 | 3.12 | 3.07 | 7,000 |
August 12, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.07 | 8,000 |
August 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2,000 |
August 08, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.07 | 10,000 |
August 07, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.07 | 6,000 |
August 06, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 3.08 | 10,000 |
August 05, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2,000 |
August 04, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.05 | 7,000 |
August 01, 2025 | 3.1 | 3.11 | 3.11 | 3.14 | 3.1 | 14,000 |
July 31, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.1 | 12,000 |
July 30, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.12 | 20,000 |
July 29, 2025 | 3.19 | 3.11 | 3.11 | 3.2 | 3.11 | 5,000 |
July 28, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.03 | 4,000 |
July 25, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.11 | 4,000 |
July 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2,000 |
July 23, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 6,000 |
July 22, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.13 | 5,000 |
July 21, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.14 | 8,000 |
July 18, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.14 | 9,000 |
July 17, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.14 | 9,000 |
July 16, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.14 | 13,000 |
July 15, 2025 | 3.14 | 3.17 | 3.17 | 3.2 | 3.14 | 15,000 |
July 14, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 8,000 |
July 11, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 6,000 |
July 10, 2025 | 3.19 | 3.17 | 3.17 | 3.19 | 3.14 | 8,000 |
July 09, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 8,000 |
July 08, 2025 | 3.22 | 3.16 | 3.16 | 3.23 | 3.16 | 10,000 |
July 07, 2025 | 3.2 | 3.16 | 3.16 | 3.22 | 3.15 | 8,000 |
July 04, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.14 | 7,000 |
July 03, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.18 | 9,000 |
July 02, 2025 | 3.22 | 3.17 | 3.17 | 3.24 | 3.17 | 8,000 |
June 30, 2025 | 3.31 | 3.2 | 3.2 | 3.31 | 3.14 | 10,000 |
June 27, 2025 | 3.25 | 3.24 | 3.24 | 3.25 | 3.24 | 6,000 |
June 26, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.2 | 12,000 |
June 25, 2025 | 3.31 | 3.2 | 3.2 | 3.31 | 3.2 | 7,000 |
June 24, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.26 | 6,000 |
June 23, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.24 | 5,000 |
June 20, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.14 | 10,000 |
June 19, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.22 | 39,000 |
June 18, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.12 | 10,000 |
June 17, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.2 | 4,000 |
June 16, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.15 | 9,000 |
June 13, 2025 | 3.18 | 3.21 | 3.21 | 3.23 | 3.18 | 14,000 |