3.69
+0.044(+1.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.65 | 3.09M |
| August 15, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.64 | 8.05M |
| August 14, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.66 | 3.19M |
| August 13, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.65 | 8.97M |
| August 12, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.75 | 2.23M |
| August 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 4.64M |
| August 08, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.78 | 5.75M |
| August 07, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.8 | 6.51M |
| August 06, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 4.79M |
| August 05, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.84 | 5.89M |
| August 04, 2025 | 4.02 | 3.98 | 3.98 | 4.02 | 3.96 | 8.96M |
| August 01, 2025 | 3.85 | 3.92 | 3.92 | 3.93 | 3.85 | 9.43M |
| July 31, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 6.7M |
| July 30, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.8 | 5.02M |
| July 29, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.78 | 2.47M |
| July 28, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.79 | 4.88M |
| July 25, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.83 | 5.59M |
| July 24, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.84 | 4.12M |
| July 23, 2025 | 3.9 | 3.89 | 3.89 | 3.9 | 3.89 | 4.56M |
| July 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 2.49M |
| July 21, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.88 | 2.6M |
| July 18, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.88 | 6.07M |
| July 17, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.93 | 3.72M |
| July 16, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.96 | 13.81M |
| July 15, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.92 | 6.51M |
| July 14, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 4.02 | 1.83M |
| July 11, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.99 | 3.94M |
| July 10, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 4.56M |
| July 09, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4.02 | 1.74M |
| July 08, 2025 | 4.01 | 4 | 4 | 4.02 | 3.99 | 2.89M |
| July 07, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 2.89M |
| July 04, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.97 | 6.23M |
| July 03, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.02 | 3.37M |
| July 02, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.06 | 4.34M |
| June 30, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.02 | 7.48M |
| June 27, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.07 | 7.95M |
| June 26, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.15 | 5.31M |
| June 25, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.19 | 5.09M |
| June 24, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.21 | 11.05M |
| June 23, 2025 | 4.44 | 4.4 | 4.4 | 4.48 | 4.4 | 4.89M |
| June 20, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.39 | 5.02M |
| June 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.4 | 6.76M |
| June 18, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.35 | 4.97M |
| June 17, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.32 | 9.64M |
| June 16, 2025 | 4.42 | 4.37 | 4.37 | 4.42 | 4.36 | 5.61M |
| June 13, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 12.31M |
| June 12, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.32 | 4.71M |
| June 11, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.31 | 3.88M |
| June 10, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.29 | 7.15M |
| June 09, 2025 | 4.42 | 4.37 | 4.37 | 4.42 | 4.36 | 3.95M |
| June 06, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.41 | 5.29M |
| June 05, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.35 | 5.59M |
| June 04, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.39 | 5.37M |
| June 03, 2025 | 4.47 | 4.51 | 4.51 | 4.52 | 4.47 | 5.8M |
| June 02, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.57 | 10.29M |
| May 30, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.52 | 8.34M |
| May 29, 2025 | 4.4 | 4.34 | 4.34 | 4.4 | 4.33 | 11.15M |
| May 28, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.48 | 4.54M |
| May 27, 2025 | 4.61 | 4.55 | 4.55 | 4.63 | 4.54 | 5.09M |
| May 26, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.58 | 8.32M |