3.75
+0.03(+0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.69 | 1.07M |
| August 15, 2025 | 3.77 | 3.72 | 3.72 | 3.77 | 3.68 | 1.04M |
| August 14, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.69 | 1.22M |
| August 13, 2025 | 3.68 | 3.78 | 3.78 | 3.79 | 3.64 | 1.28M |
| August 12, 2025 | 3.69 | 3.68 | 3.68 | 3.69 | 3.64 | 1.54M |
| August 11, 2025 | 3.71 | 3.68 | 3.68 | 3.78 | 3.68 | 492,500 |
| August 08, 2025 | 3.78 | 3.75 | 3.75 | 3.84 | 3.7 | 1.15M |
| August 07, 2025 | 3.63 | 3.8 | 3.8 | 3.83 | 3.63 | 1.25M |
| August 06, 2025 | 3.66 | 3.63 | 3.63 | 3.68 | 3.6 | 677,000 |
| August 05, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.63 | 821,000 |
| August 04, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.67 | 1.48M |
| August 01, 2025 | 3.81 | 3.78 | 3.78 | 3.84 | 3.77 | 427,000 |
| July 31, 2025 | 3.83 | 3.79 | 3.79 | 3.87 | 3.79 | 604,500 |
| July 30, 2025 | 3.98 | 3.85 | 3.85 | 3.98 | 3.83 | 843,500 |
| July 29, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.88 | 420,500 |
| July 28, 2025 | 4 | 3.93 | 3.93 | 4.01 | 3.91 | 1.07M |
| July 25, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4.01 | 849,300 |
| July 24, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.05 | 892,000 |
| July 23, 2025 | 4.19 | 4.07 | 4.07 | 4.21 | 4.05 | 1.55M |
| July 22, 2025 | 4.26 | 4.2 | 4.2 | 4.26 | 4.19 | 704,100 |
| July 21, 2025 | 4.17 | 4.27 | 4.27 | 4.27 | 4.17 | 699,000 |
| July 18, 2025 | 4.28 | 4.17 | 4.17 | 4.31 | 4.17 | 1.21M |
| July 17, 2025 | 4.22 | 4.33 | 4.33 | 4.34 | 4.14 | 2.45M |
| July 16, 2025 | 4.12 | 4.24 | 4.24 | 4.26 | 4.09 | 3.03M |
| July 15, 2025 | 4.09 | 4.12 | 4.12 | 4.14 | 4 | 913,000 |
| July 14, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.06 | 1.07M |
| July 11, 2025 | 4.17 | 4.15 | 4.15 | 4.2 | 4.12 | 709,000 |
| July 10, 2025 | 4.1 | 4.17 | 4.17 | 4.18 | 4.04 | 1.44M |
| July 09, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 4.01 | 1.58M |
| July 08, 2025 | 4.08 | 4.11 | 4.11 | 4.13 | 4.05 | 515,248 |
| July 07, 2025 | 4.03 | 4.1 | 4.1 | 4.1 | 4 | 623,000 |
| July 04, 2025 | 4.01 | 4.06 | 4.06 | 4.13 | 4.01 | 558,500 |
| July 03, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.01 | 547,000 |
| July 02, 2025 | 4.06 | 4.09 | 4.09 | 4.11 | 3.97 | 1.7M |
| June 30, 2025 | 4.18 | 4.11 | 4.11 | 4.2 | 3.99 | 2.27M |
| June 27, 2025 | 4.18 | 4.18 | 4.18 | 4.22 | 4.16 | 664,875 |
| June 26, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 574,500 |
| June 25, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.1 | 2.39M |
| June 24, 2025 | 3.99 | 4.11 | 4.11 | 4.12 | 3.98 | 1.23M |
| June 23, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.9 | 1.18M |
| June 20, 2025 | 3.75 | 3.96 | 3.96 | 4 | 3.75 | 10.5M |
| June 19, 2025 | 3.97 | 3.84 | 3.84 | 3.97 | 3.73 | 3.06M |
| June 18, 2025 | 4.1 | 3.99 | 3.99 | 4.12 | 3.95 | 2.59M |
| June 17, 2025 | 4.12 | 4.1 | 4.1 | 4.17 | 4.07 | 3.51M |
| June 16, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.05 | 2.37M |
| June 13, 2025 | 4.12 | 4.27 | 4.27 | 4.27 | 4.12 | 1.43M |
| June 12, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.01 | 3.71M |
| June 11, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.14 | 1.97M |
| June 10, 2025 | 4.21 | 4.29 | 4.23 | 4.29 | 4.17 | 1.7M |
| June 09, 2025 | 4.2 | 4.21 | 4.15 | 4.23 | 4.13 | 913,000 |
| June 06, 2025 | 4.12 | 4.2 | 4.14 | 4.24 | 4.1 | 2.03M |
| June 05, 2025 | 4.03 | 4.12 | 4.06 | 4.14 | 3.99 | 2.16M |
| June 04, 2025 | 4.05 | 4.03 | 3.97 | 4.07 | 3.99 | 1.56M |
| June 03, 2025 | 4.02 | 4.04 | 3.98 | 4.09 | 3.95 | 1.12M |
| June 02, 2025 | 3.92 | 4.02 | 3.96 | 4.04 | 3.92 | 981,500 |
| May 30, 2025 | 3.89 | 4.01 | 3.95 | 4.03 | 3.88 | 2.02M |
| May 29, 2025 | 3.86 | 3.87 | 3.87 | 3.94 | 3.86 | 722,000 |
| May 28, 2025 | 3.9 | 3.91 | 3.91 | 3.95 | 3.87 | 1.2M |
| May 27, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.8 | 1.84M |
| May 26, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.83 | 1.1M |