3.54
-0.13(-3.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.67 | 3.54 | 3.54 | 3.7 | 3.52 | 1.38M |
| October 16, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.58 | 1.87M |
| October 15, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.56 | 481,617 |
| October 14, 2025 | 3.47 | 3.58 | 3.58 | 3.67 | 3.47 | 1.14M |
| October 13, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.5 | 879,000 |
| October 10, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.49 | 664,560 |
| October 09, 2025 | 3.45 | 3.55 | 3.55 | 3.55 | 3.45 | 411,500 |
| October 08, 2025 | 3.46 | 3.5 | 3.5 | 3.55 | 3.44 | 343,607 |
| October 06, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 553,000 |
| October 03, 2025 | 3.46 | 3.43 | 3.43 | 3.46 | 3.34 | 3.57M |
| October 02, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.42 | 748,000 |
| September 30, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.43 | 388,500 |
| September 29, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.42 | 607,500 |
| September 26, 2025 | 3.46 | 3.48 | 3.48 | 3.54 | 3.42 | 709,383 |
| September 25, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.42 | 572,000 |
| September 24, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.42 | 411,500 |
| September 23, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.43 | 1.08M |
| September 22, 2025 | 3.48 | 3.46 | 3.46 | 3.48 | 3.44 | 880,900 |
| September 19, 2025 | 3.53 | 3.46 | 3.46 | 3.53 | 3.46 | 1.87M |
| September 18, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.46 | 714,494 |
| September 17, 2025 | 3.5 | 3.5 | 3.5 | 3.55 | 3.45 | 1.15M |
| September 16, 2025 | 3.52 | 3.5 | 3.5 | 3.52 | 3.48 | 830,500 |
| September 15, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.48 | 515,596 |
| September 12, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.49 | 601,136 |
| September 11, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.46 | 1.17M |
| September 10, 2025 | 3.57 | 3.51 | 3.51 | 3.57 | 3.49 | 777,000 |
| September 09, 2025 | 3.63 | 3.55 | 3.55 | 3.63 | 3.47 | 2.39M |
| September 08, 2025 | 3.5 | 3.53 | 3.53 | 3.57 | 3.49 | 1.58M |
| September 05, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.46 | 609,000 |
| September 04, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.45 | 1.93M |
| September 03, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.46 | 1.36M |
| September 02, 2025 | 3.55 | 3.48 | 3.48 | 3.6 | 3.47 | 2.12M |
| September 01, 2025 | 3.56 | 3.54 | 3.54 | 3.68 | 3.54 | 2.1M |
| August 29, 2025 | 3.6 | 3.56 | 3.56 | 3.63 | 3.54 | 1.15M |
| August 28, 2025 | 3.66 | 3.62 | 3.62 | 3.68 | 3.57 | 1.14M |
| August 27, 2025 | 3.71 | 3.62 | 3.62 | 3.75 | 3.62 | 2.26M |
| August 26, 2025 | 3.55 | 3.7 | 3.7 | 3.71 | 3.55 | 3.33M |
| August 25, 2025 | 3.51 | 3.55 | 3.55 | 3.61 | 3.51 | 2.24M |
| August 22, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.51 | 2.01M |
| August 21, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.51 | 1.26M |
| August 20, 2025 | 3.56 | 3.54 | 3.54 | 3.64 | 3.52 | 1.05M |
| August 19, 2025 | 3.61 | 3.56 | 3.56 | 3.7 | 3.55 | 2.6M |
| August 18, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.52 | 2.7M |
| August 15, 2025 | 3.68 | 3.6 | 3.6 | 3.7 | 3.55 | 3.81M |
| August 14, 2025 | 3.68 | 3.7 | 3.7 | 3.8 | 3.67 | 2.36M |
| August 13, 2025 | 3.76 | 3.69 | 3.69 | 3.84 | 3.68 | 4.47M |
| August 12, 2025 | 4.38 | 3.78 | 3.78 | 4.38 | 3.74 | 12.94M |
| August 11, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.87 | 217,000 |
| August 08, 2025 | 4.92 | 4.89 | 4.89 | 4.97 | 4.89 | 252,000 |
| August 07, 2025 | 4.96 | 4.92 | 4.92 | 4.98 | 4.84 | 662,000 |
| August 06, 2025 | 4.92 | 4.91 | 4.91 | 5.15 | 4.89 | 1.62M |
| August 05, 2025 | 4.99 | 4.87 | 4.87 | 4.99 | 4.79 | 438,500 |
| August 04, 2025 | 4.61 | 4.86 | 4.86 | 4.86 | 4.61 | 585,000 |
| August 01, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.6 | 648,000 |
| July 31, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.64 | 720,500 |
| July 30, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.69 | 533,000 |
| July 29, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.7 | 240,000 |
| July 28, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.7 | 637,000 |
| July 25, 2025 | 4.85 | 4.78 | 4.78 | 4.9 | 4.74 | 735,500 |
| July 24, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.78 | 1.95M |