3.76
+0.02(+0.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.72 | 3.76 | 3.76 | 3.78 | 3.72 | 656,000 |
| September 25, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.66 | 1.72M |
| September 24, 2025 | 3.71 | 3.72 | 3.72 | 3.77 | 3.66 | 839,449 |
| September 23, 2025 | 3.69 | 3.7 | 3.7 | 3.79 | 3.63 | 1.89M |
| September 22, 2025 | 3.73 | 3.77 | 3.77 | 3.83 | 3.63 | 2.01M |
| September 19, 2025 | 3.63 | 3.73 | 3.73 | 3.76 | 3.61 | 2M |
| September 18, 2025 | 3.65 | 3.61 | 3.61 | 3.69 | 3.6 | 1.18M |
| September 17, 2025 | 3.73 | 3.64 | 3.64 | 3.73 | 3.61 | 1.46M |
| September 16, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.64 | 1.9M |
| September 15, 2025 | 3.59 | 3.75 | 3.75 | 3.75 | 3.59 | 1.82M |
| September 12, 2025 | 3.74 | 3.64 | 3.64 | 3.82 | 3.61 | 3.4M |
| September 11, 2025 | 3.63 | 3.74 | 3.74 | 3.91 | 3.55 | 4.11M |
| September 10, 2025 | 3.55 | 3.6 | 3.6 | 3.78 | 3.55 | 4.15M |
| September 09, 2025 | 3.48 | 3.56 | 3.56 | 3.56 | 3.4 | 1.89M |
| September 08, 2025 | 3.59 | 3.43 | 3.43 | 3.6 | 3.4 | 1.09M |
| September 05, 2025 | 3.34 | 3.51 | 3.51 | 3.55 | 3.31 | 2.22M |
| September 04, 2025 | 3.55 | 3.31 | 3.31 | 3.55 | 3.24 | 1.6M |
| September 03, 2025 | 3.4 | 3.43 | 3.43 | 3.53 | 3.32 | 718,800 |
| September 02, 2025 | 3.46 | 3.37 | 3.37 | 3.5 | 3.34 | 1.94M |
| September 01, 2025 | 3.6 | 3.45 | 3.45 | 3.7 | 3.45 | 3.66M |
| August 29, 2025 | 3.5 | 3.62 | 3.62 | 3.84 | 3.5 | 4.23M |
| August 28, 2025 | 3.19 | 3.5 | 3.5 | 3.58 | 3.19 | 4.46M |
| August 27, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.19 | 890,000 |
| August 26, 2025 | 3.24 | 3.21 | 3.21 | 3.32 | 3.17 | 1.16M |
| August 25, 2025 | 3.2 | 3.24 | 3.24 | 3.26 | 3.16 | 700,000 |
| August 22, 2025 | 3.25 | 3.2 | 3.2 | 3.27 | 3.08 | 2.24M |
| August 21, 2025 | 3.28 | 3.25 | 3.25 | 3.34 | 3.19 | 1.26M |
| August 20, 2025 | 3.2 | 3.28 | 3.28 | 3.3 | 3.16 | 2.12M |
| August 19, 2025 | 3.17 | 3.28 | 3.28 | 3.34 | 3.04 | 2.63M |
| August 18, 2025 | 3.36 | 3.17 | 3.17 | 3.56 | 3.1 | 3.88M |
| August 15, 2025 | 3.53 | 3.39 | 3.39 | 3.53 | 3.34 | 1.81M |
| August 14, 2025 | 3.32 | 3.53 | 3.53 | 3.58 | 3.32 | 2.42M |
| August 13, 2025 | 3.44 | 3.39 | 3.39 | 3.5 | 3.29 | 1.62M |
| August 12, 2025 | 3.55 | 3.44 | 3.44 | 3.55 | 3.09 | 3.5M |
| August 11, 2025 | 3.77 | 3.37 | 3.37 | 3.77 | 3.32 | 2.54M |
| August 08, 2025 | 3.75 | 3.51 | 3.51 | 3.75 | 3.48 | 2.82M |
| August 07, 2025 | 3.74 | 3.74 | 3.74 | 3.91 | 3.68 | 3.24M |
| August 06, 2025 | 3.55 | 3.59 | 3.59 | 3.65 | 3.42 | 1.45M |
| August 05, 2025 | 3.94 | 3.55 | 3.55 | 4.05 | 3.47 | 7.8M |
| August 04, 2025 | 3.79 | 3.91 | 3.91 | 4 | 3.3 | 5.45M |
| August 01, 2025 | 4.3 | 3.62 | 3.62 | 4.4 | 3.44 | 12.33M |
| July 31, 2025 | 4.2 | 4.3 | 4.3 | 4.5 | 4.2 | 7.65M |
| July 30, 2025 | 5 | 4.2 | 4.2 | 5 | 4.09 | 12.44M |
| July 29, 2025 | 5.05 | 4.95 | 4.95 | 5.42 | 4.46 | 16.62M |
| July 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| July 25, 2025 | 4.02 | 4.28 | 4.28 | 4.28 | 4.02 | 4.6M |
| July 24, 2025 | 3.97 | 4.02 | 4.02 | 4.07 | 3.92 | 4.77M |
| July 23, 2025 | 3.55 | 3.95 | 3.95 | 4 | 3.55 | 9.26M |
| July 22, 2025 | 3.82 | 3.5 | 3.5 | 4.18 | 3.32 | 11.21M |
| July 21, 2025 | 3.45 | 3.7 | 3.7 | 3.86 | 3.45 | 13.85M |
| July 18, 2025 | 3.01 | 3.29 | 3.29 | 3.29 | 2.96 | 6.09M |
| July 17, 2025 | 2.98 | 3 | 3 | 3.18 | 2.98 | 6.05M |
| July 16, 2025 | 2.7 | 2.85 | 2.85 | 3.06 | 2.7 | 6.72M |
| July 15, 2025 | 2.39 | 2.67 | 2.67 | 2.82 | 2.39 | 5.64M |
| July 14, 2025 | 2.35 | 2.34 | 2.34 | 2.48 | 2.33 | 2.9M |
| July 11, 2025 | 2.32 | 2.32 | 2.32 | 2.48 | 2.31 | 3.2M |
| July 10, 2025 | 2.27 | 2.33 | 2.33 | 2.35 | 2.27 | 981,200 |
| July 09, 2025 | 2.29 | 2.27 | 2.27 | 2.29 | 2.26 | 423,600 |
| July 08, 2025 | 2.3 | 2.29 | 2.29 | 2.32 | 2.29 | 828,000 |
| July 07, 2025 | 2.33 | 2.32 | 2.32 | 2.33 | 2.32 | 248,000 |