3.56
+0.038(+1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.16 | 2.25M |
| July 03, 2025 | 3.31 | 3.26 | 3.26 | 3.31 | 3.22 | 1.77M |
| July 02, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.27 | 563,000 |
| June 30, 2025 | 3.32 | 3.26 | 3.26 | 3.32 | 3.26 | 1.96M |
| June 27, 2025 | 3.39 | 3.32 | 3.32 | 3.4 | 3.31 | 12.79M |
| June 26, 2025 | 3.4 | 3.36 | 3.36 | 3.4 | 3.34 | 2.01M |
| June 25, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.35 | 3.49M |
| June 24, 2025 | 3.22 | 3.32 | 3.32 | 3.34 | 3.22 | 4.07M |
| June 23, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.08 | 2.44M |
| June 20, 2025 | 3.08 | 3.13 | 3.13 | 3.15 | 3.08 | 2.02M |
| June 19, 2025 | 3.18 | 3.06 | 3.06 | 3.18 | 3.05 | 3.79M |
| June 18, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.18 | 1.51M |
| June 17, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.25 | 1.63M |
| June 16, 2025 | 3.2 | 3.32 | 3.32 | 3.32 | 3.2 | 939,500 |
| June 13, 2025 | 3.28 | 3.24 | 3.24 | 3.31 | 3.22 | 1.93M |
| June 12, 2025 | 3.36 | 3.31 | 3.31 | 3.39 | 3.29 | 3.28M |
| June 11, 2025 | 3.3 | 3.41 | 3.41 | 3.42 | 3.3 | 2.52M |
| June 10, 2025 | 3.33 | 3.3 | 3.3 | 3.36 | 3.27 | 3.34M |
| June 09, 2025 | 3.23 | 3.33 | 3.33 | 3.33 | 3.23 | 2.86M |
| June 06, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.2 | 1.24M |
| June 05, 2025 | 3.18 | 3.24 | 3.24 | 3.24 | 3.18 | 3.64M |
| June 04, 2025 | 3.13 | 3.15 | 3.15 | 3.19 | 3.13 | 2.2M |
| June 03, 2025 | 3.04 | 3.11 | 3.11 | 3.12 | 3.04 | 3.59M |
| June 02, 2025 | 3 | 2.99 | 2.99 | 3 | 2.86 | 4.47M |
| May 30, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.02 | 2.58M |
| May 29, 2025 | 3.07 | 3.16 | 3.16 | 3.16 | 3.05 | 4.28M |
| May 28, 2025 | 3.09 | 3.06 | 3.06 | 3.12 | 3.05 | 4.24M |
| May 27, 2025 | 3.07 | 3.09 | 3.09 | 3.09 | 3.02 | 848,100 |
| May 26, 2025 | 3.14 | 3.08 | 3.08 | 3.15 | 3.05 | 2.07M |