3.17
-0.22(-6.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 2.29 | 2.32 | 2.32 | 2.32 | 2.28 | 476,000 |
| July 03, 2025 | 2.24 | 2.31 | 2.31 | 2.34 | 2.24 | 2.32M |
| July 02, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.25 | 1.08M |
| June 30, 2025 | 2.2 | 2.26 | 2.26 | 2.29 | 2.15 | 1.7M |
| June 27, 2025 | 2.27 | 2.29 | 2.29 | 2.32 | 2.27 | 688,000 |
| June 26, 2025 | 2.18 | 2.27 | 2.27 | 2.28 | 2.18 | 704,000 |
| June 25, 2025 | 2.19 | 2.21 | 2.21 | 2.22 | 2.16 | 753,560 |
| June 24, 2025 | 2.24 | 2.2 | 2.2 | 2.25 | 2.2 | 316,000 |
| June 23, 2025 | 2.19 | 2.24 | 2.24 | 2.32 | 2.16 | 1.11M |
| June 20, 2025 | 2.33 | 2.28 | 2.28 | 2.33 | 2.28 | 130,600 |
| June 19, 2025 | 2.26 | 2.33 | 2.33 | 2.34 | 2.25 | 315,600 |
| June 18, 2025 | 2.35 | 2.32 | 2.32 | 2.36 | 2.25 | 380,000 |
| June 17, 2025 | 2.31 | 2.35 | 2.35 | 2.43 | 2.3 | 650,000 |
| June 16, 2025 | 2.14 | 2.32 | 2.32 | 2.46 | 2.14 | 3.75M |
| June 13, 2025 | 2.1 | 2.14 | 2.14 | 2.16 | 2.1 | 1.29M |
| June 12, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.1 | 699,600 |
| June 11, 2025 | 2.1 | 2.12 | 2.12 | 2.15 | 2.08 | 660,000 |
| June 10, 2025 | 2.1 | 2.1 | 2.1 | 2.15 | 2.09 | 685,600 |
| June 09, 2025 | 2.11 | 2.12 | 2.12 | 2.19 | 2.1 | 276,000 |
| June 06, 2025 | 2.13 | 2.11 | 2.11 | 2.16 | 2.08 | 484,000 |
| June 05, 2025 | 2.11 | 2.13 | 2.13 | 2.18 | 2.11 | 276,400 |
| June 04, 2025 | 2.12 | 2.11 | 2.11 | 2.2 | 2.09 | 490,240 |
| June 03, 2025 | 2.11 | 2.07 | 2.07 | 2.12 | 2.02 | 198,000 |
| June 02, 2025 | 2.12 | 2.07 | 2.07 | 2.12 | 1.99 | 404,000 |
| May 30, 2025 | 2.19 | 2.14 | 2.14 | 2.19 | 2.13 | 100,800 |
| May 29, 2025 | 2.25 | 2.19 | 2.19 | 2.25 | 2.14 | 268,000 |
| May 28, 2025 | 2.2 | 2.19 | 2.19 | 2.23 | 2.15 | 709,600 |
| May 27, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.17 | 48,000 |
| May 26, 2025 | 2.12 | 2.17 | 2.17 | 2.23 | 2.1 | 404,000 |