3.48
-0.192(-5.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.63 | 3.48 | 3.48 | 3.66 | 3.44 | 5.31M |
| October 16, 2025 | 3.64 | 3.67 | 3.67 | 3.72 | 3.61 | 2.69M |
| October 15, 2025 | 3.6 | 3.68 | 3.68 | 3.68 | 3.56 | 4.18M |
| October 14, 2025 | 3.63 | 3.53 | 3.53 | 3.7 | 3.49 | 6.19M |
| October 13, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.48 | 8.62M |
| October 10, 2025 | 3.92 | 3.75 | 3.75 | 3.92 | 3.74 | 4.66M |
| October 09, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.82 | 3.07M |
| October 08, 2025 | 3.94 | 3.89 | 3.89 | 3.94 | 3.8 | 2.98M |
| October 06, 2025 | 4.06 | 3.93 | 3.93 | 4.06 | 3.91 | 1.29M |
| October 03, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 3.95 | 1.73M |
| October 02, 2025 | 3.97 | 4.09 | 4.09 | 4.11 | 3.94 | 2.76M |
| September 30, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.83 | 3.23M |
| September 29, 2025 | 3.73 | 3.85 | 3.85 | 3.87 | 3.73 | 1.17M |
| September 26, 2025 | 3.77 | 3.73 | 3.73 | 3.82 | 3.71 | 2.9M |
| September 25, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.81 | 1.61M |
| September 24, 2025 | 3.69 | 3.86 | 3.86 | 3.86 | 3.69 | 3.82M |
| September 23, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.69 | 2.12M |
| September 22, 2025 | 3.84 | 3.79 | 3.79 | 3.84 | 3.75 | 2.26M |
| September 19, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.83 | 1.07M |
| September 18, 2025 | 3.95 | 3.88 | 3.88 | 4.03 | 3.79 | 3.07M |
| September 17, 2025 | 3.86 | 3.98 | 3.98 | 3.99 | 3.86 | 2.49M |
| September 16, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.77 | 1.27M |
| September 15, 2025 | 3.79 | 3.82 | 3.82 | 3.84 | 3.76 | 1.4M |
| September 12, 2025 | 3.8 | 3.79 | 3.79 | 3.85 | 3.78 | 2.54M |
| September 11, 2025 | 3.67 | 3.73 | 3.73 | 3.76 | 3.65 | 2.75M |
| September 10, 2025 | 3.68 | 3.77 | 3.77 | 3.8 | 3.68 | 4.65M |
| September 09, 2025 | 3.6 | 3.68 | 3.68 | 3.72 | 3.6 | 4.34M |
| September 08, 2025 | 3.54 | 3.57 | 3.57 | 3.6 | 3.52 | 1.4M |
| September 05, 2025 | 3.45 | 3.54 | 3.54 | 3.55 | 3.45 | 3.28M |
| September 04, 2025 | 3.55 | 3.44 | 3.44 | 3.56 | 3.42 | 4.22M |
| September 03, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.51 | 2.46M |
| September 02, 2025 | 3.57 | 3.58 | 3.58 | 3.64 | 3.55 | 2.63M |
| September 01, 2025 | 3.48 | 3.59 | 3.59 | 3.6 | 3.48 | 3.06M |
| August 29, 2025 | 3.46 | 3.45 | 3.45 | 3.51 | 3.44 | 2.95M |
| August 28, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.37 | 4.58M |
| August 27, 2025 | 3.61 | 3.49 | 3.49 | 3.65 | 3.49 | 4.63M |
| August 26, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.61 | 2.55M |
| August 25, 2025 | 3.6 | 3.7 | 3.7 | 3.72 | 3.6 | 3.83M |
| August 22, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.5 | 1.83M |
| August 21, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.44 | 1.33M |
| August 20, 2025 | 3.49 | 3.5 | 3.5 | 3.52 | 3.42 | 1.15M |
| August 19, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.48 | 931,300 |
| August 18, 2025 | 3.55 | 3.56 | 3.56 | 3.61 | 3.53 | 1.9M |
| August 15, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.48 | 2.03M |
| August 14, 2025 | 3.64 | 3.59 | 3.59 | 3.67 | 3.58 | 2.55M |
| August 13, 2025 | 3.43 | 3.61 | 3.61 | 3.61 | 3.43 | 3.71M |
| August 12, 2025 | 3.39 | 3.45 | 3.45 | 3.45 | 3.38 | 1.08M |
| August 11, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.38 | 909,400 |
| August 08, 2025 | 3.46 | 3.47 | 3.47 | 3.47 | 3.4 | 1.73M |
| August 07, 2025 | 3.47 | 3.49 | 3.49 | 3.49 | 3.4 | 1.23M |
| August 06, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.41 | 460,600 |
| August 05, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.4 | 1.38M |
| August 04, 2025 | 3.35 | 3.42 | 3.42 | 3.42 | 3.31 | 2.2M |
| August 01, 2025 | 3.46 | 3.35 | 3.35 | 3.46 | 3.35 | 3.47M |
| July 31, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.4 | 4.76M |
| July 30, 2025 | 3.58 | 3.53 | 3.53 | 3.62 | 3.51 | 2.58M |
| July 29, 2025 | 3.6 | 3.62 | 3.62 | 3.62 | 3.54 | 2.64M |
| July 28, 2025 | 3.58 | 3.66 | 3.66 | 3.69 | 3.58 | 1.37M |
| July 25, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.61 | 1.56M |
| July 24, 2025 | 3.71 | 3.71 | 3.71 | 3.75 | 3.7 | 2.76M |
