3.23
-0.05(-1.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.28 | 3.23 | 3.23 | 3.32 | 3.22 | 3.05M |
| September 25, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.23 | 5.31M |
| September 24, 2025 | 3.32 | 3.32 | 3.32 | 3.37 | 3.27 | 4.7M |
| September 23, 2025 | 3.38 | 3.27 | 3.27 | 3.38 | 3.23 | 5.53M |
| September 22, 2025 | 3.44 | 3.33 | 3.33 | 3.52 | 3.33 | 12.11M |
| September 19, 2025 | 3.57 | 3.45 | 3.45 | 3.57 | 3.27 | 33.62M |
| September 18, 2025 | 3.41 | 3.62 | 3.62 | 4.25 | 3.4 | 116.73M |
| September 17, 2025 | 3.46 | 3.37 | 3.37 | 3.46 | 3.33 | 9.82M |
| September 16, 2025 | 3.44 | 3.46 | 3.46 | 3.75 | 3.34 | 23.89M |
| September 15, 2025 | 3.38 | 3.46 | 3.38 | 3.62 | 3.27 | 16.99M |
| September 12, 2025 | 3.36 | 3.35 | 3.27 | 3.53 | 3.33 | 9.33M |
| September 11, 2025 | 3.4 | 3.34 | 3.26 | 3.44 | 3.28 | 7.59M |
| September 10, 2025 | 3.25 | 3.4 | 3.32 | 3.58 | 3.21 | 9.8M |
| September 09, 2025 | 3.35 | 3.25 | 3.17 | 3.49 | 3.2 | 6.63M |
| September 08, 2025 | 3.34 | 3.35 | 3.27 | 3.41 | 3.13 | 7.44M |
| September 05, 2025 | 3.22 | 3.26 | 3.26 | 3.33 | 3.2 | 3.21M |
| September 04, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.21 | 861,500 |
| September 03, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.27 | 1.44M |
| September 02, 2025 | 3.31 | 3.27 | 3.27 | 3.33 | 3.26 | 1.15M |
| September 01, 2025 | 3.33 | 3.33 | 3.33 | 3.39 | 3.29 | 1.42M |
| August 29, 2025 | 3.32 | 3.33 | 3.33 | 3.38 | 3.31 | 1.35M |
| August 28, 2025 | 3.39 | 3.31 | 3.31 | 3.41 | 3.28 | 1.99M |
| August 27, 2025 | 3.58 | 3.4 | 3.4 | 3.58 | 3.4 | 2.73M |
| August 26, 2025 | 3.67 | 3.59 | 3.59 | 3.67 | 3.37 | 8.01M |
| August 25, 2025 | 3.73 | 3.67 | 3.67 | 3.85 | 3.66 | 1.97M |
| August 22, 2025 | 3.74 | 3.71 | 3.71 | 3.76 | 3.67 | 1.13M |
| August 21, 2025 | 3.79 | 3.73 | 3.73 | 3.85 | 3.73 | 767,000 |
| August 20, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.7 | 873,000 |
| August 19, 2025 | 3.76 | 3.79 | 3.79 | 3.85 | 3.74 | 877,500 |
| 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 |