3.73
-0.146(-3.76%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 23, 2025 | 3.6 | 3.7 | 3.7 | 3.71 | 3.6 | 2.6M |
July 22, 2025 | 3.55 | 3.57 | 3.57 | 3.58 | 3.5 | 1.41M |
July 21, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.51 | 2.35M |
July 18, 2025 | 3.41 | 3.51 | 3.51 | 3.51 | 3.41 | 2.7M |
July 17, 2025 | 3.42 | 3.41 | 3.41 | 3.46 | 3.39 | 2.71M |
July 16, 2025 | 3.47 | 3.41 | 3.41 | 3.51 | 3.41 | 3.09M |
July 15, 2025 | 3.35 | 3.42 | 3.42 | 3.42 | 3.29 | 3.84M |
July 14, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.28 | 1.85M |
July 11, 2025 | 3.28 | 3.29 | 3.29 | 3.4 | 3.28 | 4.03M |
July 10, 2025 | 3.21 | 3.27 | 3.27 | 3.29 | 3.19 | 1.15M |
July 09, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 1.21M |
July 08, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.23 | 2.25M |
July 07, 2025 | 3.22 | 3.23 | 3.23 | 3.23 | 3.17 | 2.29M |