3.80
+0.12(+3.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.7 | 3.8 | 3.8 | 3.81 | 3.69 | 197,200 |
| August 15, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.6 | 379,400 |
| August 14, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.64 | 866,611 |
| August 13, 2025 | 3.55 | 3.64 | 3.64 | 3.64 | 3.52 | 43,851 |
| August 12, 2025 | 3.62 | 3.52 | 3.52 | 3.63 | 3.52 | 291,000 |
| August 11, 2025 | 3.6 | 3.62 | 3.62 | 3.62 | 3.55 | 98,200 |
| August 08, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.58 | 78,600 |
| August 07, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.57 | 52,159 |
| August 06, 2025 | 3.51 | 3.67 | 3.67 | 3.67 | 3.51 | 140,600 |
| August 05, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.61 | 5,200 |
| August 04, 2025 | 3.63 | 3.7 | 3.7 | 3.71 | 3.63 | 38,400 |
| August 01, 2025 | 3.54 | 3.69 | 3.69 | 3.69 | 3.54 | 155,175 |
| July 31, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.6 | 38,400 |
| July 30, 2025 | 3.69 | 3.62 | 3.62 | 3.69 | 3.62 | 7,700 |
| July 29, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.6 | 6,800 |
| July 28, 2025 | 3.67 | 3.67 | 3.67 | 3.69 | 3.67 | 141,800 |
| July 25, 2025 | 3.65 | 3.69 | 3.69 | 3.71 | 3.56 | 41,600 |
| July 24, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.65 | 31,200 |
| July 23, 2025 | 3.91 | 3.67 | 3.67 | 3.91 | 3.67 | 111,200 |
| July 22, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.66 | 299,334 |
| July 21, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.59 | 42,600 |
| July 18, 2025 | 3.65 | 3.72 | 3.72 | 3.74 | 3.65 | 182,000 |
| July 17, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.57 | 14,200 |
| July 16, 2025 | 3.6 | 3.66 | 3.66 | 3.66 | 3.6 | 82,600 |
| July 15, 2025 | 3.67 | 3.66 | 3.66 | 3.74 | 3.66 | 290,800 |
| July 14, 2025 | 3.55 | 3.67 | 3.67 | 3.72 | 3.5 | 54,800 |
| July 11, 2025 | 3.61 | 3.66 | 3.66 | 3.66 | 3.42 | 113,287 |
| July 10, 2025 | 3.54 | 3.62 | 3.62 | 3.62 | 3.54 | 5,600 |
| July 09, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
| July 08, 2025 | 3.6 | 3.62 | 3.62 | 3.75 | 3.57 | 374,163 |
| July 07, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.48 | 235,571 |
| July 04, 2025 | 3.56 | 3.66 | 3.66 | 3.66 | 3.56 | 124,200 |
| July 03, 2025 | 3.38 | 3.56 | 3.56 | 3.58 | 3.38 | 74,000 |
| July 02, 2025 | 3.39 | 3.46 | 3.46 | 3.48 | 3.3 | 414,600 |
| June 30, 2025 | 3.38 | 3.38 | 3.38 | 3.42 | 3.37 | 66,400 |
| June 27, 2025 | 3.42 | 3.38 | 3.38 | 3.42 | 3.37 | 156,200 |
| June 26, 2025 | 3.41 | 3.45 | 3.45 | 3.45 | 3.36 | 60,800 |
| June 25, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.41 | 74,000 |
| June 24, 2025 | 3.45 | 3.43 | 3.43 | 3.54 | 3.43 | 20,600 |
| June 23, 2025 | 3.46 | 3.43 | 3.43 | 3.46 | 3.42 | 48,600 |
| June 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
| June 19, 2025 | 3.46 | 3.46 | 3.46 | 3.51 | 3.45 | 31,800 |
| June 18, 2025 | 3.5 | 3.6 | 3.6 | 3.61 | 3.5 | 66,400 |
| June 17, 2025 | 3.45 | 3.57 | 3.57 | 3.6 | 3.45 | 10,000 |
| June 16, 2025 | 3.45 | 3.47 | 3.47 | 3.61 | 3.36 | 106,600 |
| June 13, 2025 | 3.68 | 3.45 | 3.45 | 3.74 | 3.45 | 83,000 |
| June 12, 2025 | 3.5 | 3.41 | 3.41 | 3.53 | 3.41 | 35,800 |
| June 11, 2025 | 3.47 | 3.48 | 3.48 | 3.54 | 3.47 | 4,400 |
| June 10, 2025 | 3.69 | 3.44 | 3.44 | 3.69 | 3.42 | 92,200 |
| June 09, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.53 | 38,800 |
| June 06, 2025 | 3.79 | 3.53 | 3.53 | 3.79 | 3.52 | 20,658 |
| June 05, 2025 | 3.63 | 3.76 | 3.76 | 3.76 | 3.56 | 92,200 |
| June 04, 2025 | 3.4 | 3.65 | 3.65 | 3.65 | 3.4 | 71,517 |
| June 03, 2025 | 3.41 | 3.52 | 3.52 | 3.52 | 3.38 | 135,063 |
| June 02, 2025 | 3.4 | 3.55 | 3.55 | 3.59 | 3.4 | 78,400 |
| May 30, 2025 | 3.4 | 3.45 | 3.45 | 3.47 | 3.4 | 46,600 |
| May 29, 2025 | 3.51 | 3.4 | 3.4 | 3.51 | 3.4 | 29,200 |
| May 28, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.42 | 5,000 |
| May 27, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.36 | 55,600 |
| May 26, 2025 | 3.31 | 3.36 | 3.36 | 3.36 | 3.31 | 16,800 |