3.43
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.33 | 3.43 | 3.43 | 3.43 | 3.32 | 194,100 |
| May 16, 2024 | 3.31 | 3.31 | 3.31 | 3.35 | 3.26 | 171,400 |
| May 14, 2024 | 3.32 | 3.31 | 3.31 | 3.32 | 3.29 | 91,400 |
| May 13, 2024 | 3.3 | 3.32 | 3.32 | 3.34 | 3.28 | 103,100 |
| May 10, 2024 | 3.39 | 3.36 | 3.36 | 3.39 | 3.32 | 163,600 |
| May 09, 2024 | 3.33 | 3.36 | 3.36 | 3.37 | 3.33 | 25,400 |
| May 08, 2024 | 3.36 | 3.33 | 3.33 | 3.37 | 3.33 | 95,600 |
| May 07, 2024 | 3.35 | 3.38 | 3.38 | 3.39 | 3.35 | 190,200 |
| May 06, 2024 | 3.4 | 3.37 | 3.37 | 3.51 | 3.36 | 211,000 |
| May 03, 2024 | 3.34 | 3.37 | 3.37 | 3.39 | 3.34 | 256,700 |
| May 02, 2024 | 3.27 | 3.34 | 3.34 | 3.35 | 3.27 | 256,700 |
| April 30, 2024 | 3.29 | 3.27 | 3.27 | 3.32 | 3.27 | 144,400 |
| April 29, 2024 | 3.24 | 3.28 | 3.28 | 3.35 | 3.2 | 264,700 |
| April 26, 2024 | 3.2 | 3.24 | 3.24 | 3.25 | 3.2 | 160,500 |
| April 25, 2024 | 3.13 | 3.16 | 3.16 | 3.16 | 3.11 | 49,700 |
| April 24, 2024 | 3.11 | 3.13 | 3.13 | 3.13 | 3.11 | 14,700 |
| April 23, 2024 | 3.12 | 3.12 | 3.12 | 3.13 | 3.11 | 635,800 |
| April 22, 2024 | 3.17 | 3.12 | 3.12 | 3.17 | 3.12 | 105,600 |
| April 19, 2024 | 3.12 | 3.11 | 3.11 | 3.12 | 3.11 | 18,000 |
| April 18, 2024 | 3.13 | 3.16 | 3.16 | 3.22 | 3.13 | 114,600 |
| April 17, 2024 | 3.08 | 3.14 | 3.14 | 3.14 | 3.07 | 876,400 |
| April 16, 2024 | 3.12 | 3.1 | 3.1 | 3.12 | 3.06 | 270,900 |
| April 15, 2024 | 2.98 | 3.12 | 3.12 | 3.13 | 2.98 | 283,700 |
| April 12, 2024 | 3 | 2.97 | 2.97 | 3 | 2.97 | 81,300 |
| April 11, 2024 | 3 | 3.04 | 3.04 | 3.04 | 2.99 | 51,600 |
| April 10, 2024 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 45,700 |
| April 09, 2024 | 3.07 | 3.07 | 3.07 | 3.08 | 3.05 | 267,200 |
| April 08, 2024 | 3.1 | 3.1 | 3.1 | 3.12 | 3.1 | 27,500 |
| April 05, 2024 | 3.12 | 3.13 | 3.13 | 3.13 | 3.09 | 22,500 |
| April 03, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 63,000 |
| April 02, 2024 | 3.09 | 3.16 | 3.16 | 3.2 | 3.09 | 220,600 |
| March 28, 2024 | 3.12 | 3.09 | 3.09 | 3.12 | 3.09 | 196,900 |
| March 27, 2024 | 3.1 | 3.08 | 3.08 | 3.12 | 3.07 | 103,000 |
| March 26, 2024 | 3.1 | 3.12 | 3.12 | 3.13 | 3.1 | 9,400 |
| March 25, 2024 | 3.08 | 3.07 | 3.07 | 3.1 | 3.07 | 54,000 |
| March 22, 2024 | 3.05 | 3.07 | 3.07 | 3.08 | 3.03 | 159,500 |
| March 21, 2024 | 3.14 | 3.14 | 3.14 | 3.16 | 3.13 | 122,700 |
| March 20, 2024 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 12,300 |
| March 19, 2024 | 3.13 | 3.1 | 3.1 | 3.13 | 3.1 | 37,600 |
| March 18, 2024 | 3.1 | 3.12 | 3.12 | 3.14 | 3.1 | 31,400 |
| March 15, 2024 | 3.08 | 3.09 | 3.09 | 3.09 | 3.05 | 83,800 |
| March 14, 2024 | 3.13 | 3.08 | 3.08 | 3.13 | 3.08 | 69,800 |
| March 13, 2024 | 3.17 | 3.1 | 3.1 | 3.17 | 3.09 | 147,500 |
| March 12, 2024 | 3.09 | 3.17 | 3.17 | 3.17 | 3.09 | 182,000 |
| March 11, 2024 | 2.98 | 3.12 | 3.12 | 3.12 | 2.98 | 221,800 |
| March 08, 2024 | 3.01 | 2.98 | 2.98 | 3.01 | 2.97 | 74,900 |
| March 07, 2024 | 3.03 | 2.98 | 2.98 | 3.03 | 2.98 | 186,500 |
| March 06, 2024 | 3.05 | 3.02 | 3.02 | 3.07 | 3.01 | 102,200 |
| March 05, 2024 | 2.97 | 3.05 | 3.05 | 3.06 | 2.97 | 351,800 |
| March 04, 2024 | 2.99 | 2.97 | 2.97 | 2.99 | 2.97 | 95,000 |
| March 01, 2024 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 753,400 |
| February 29, 2024 | 2.95 | 2.98 | 2.98 | 3 | 2.94 | 555,800 |
| February 28, 2024 | 2.96 | 2.93 | 2.93 | 2.98 | 2.93 | 302,900 |
| February 27, 2024 | 2.92 | 2.97 | 2.97 | 2.97 | 2.91 | 129,400 |
| February 26, 2024 | 3.03 | 2.93 | 2.93 | 3.03 | 2.93 | 242,800 |
| February 23, 2024 | 3 | 3.03 | 3.03 | 3.06 | 3 | 185,000 |
| February 22, 2024 | 2.99 | 3.04 | 3.04 | 3.04 | 2.97 | 195,000 |
| February 21, 2024 | 2.87 | 3 | 3 | 3.07 | 2.87 | 1.46M |
| February 20, 2024 | 2.86 | 2.88 | 2.88 | 2.88 | 2.84 | 1.17M |
| February 19, 2024 | 2.9 | 2.85 | 2.85 | 2.9 | 2.83 | 1.24M |
