3.28
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.25 | 518,400 |
| August 15, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.22 | 536,800 |
| August 14, 2025 | 3.37 | 3.28 | 3.28 | 3.37 | 3.25 | 1.44M |
| August 13, 2025 | 3.44 | 3.4 | 3.4 | 3.44 | 3.39 | 338,311 |
| August 12, 2025 | 3.46 | 3.45 | 3.45 | 3.46 | 3.44 | 142,400 |
| August 11, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.42 | 523,200 |
| August 08, 2025 | 3.49 | 3.43 | 3.43 | 3.49 | 3.41 | 315,200 |
| August 07, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.42 | 432,000 |
| August 06, 2025 | 3.36 | 3.43 | 3.43 | 3.46 | 3.3 | 1.39M |
| August 05, 2025 | 3.51 | 3.36 | 3.36 | 3.51 | 3.25 | 8.52M |
| August 04, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.84 | 79,200 |
| August 01, 2025 | 3.84 | 3.86 | 3.86 | 3.9 | 3.84 | 258,400 |
| July 31, 2025 | 3.94 | 3.86 | 3.86 | 3.94 | 3.76 | 501,600 |
| July 30, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.9 | 305,600 |
| July 29, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.88 | 207,200 |
| July 28, 2025 | 3.89 | 3.9 | 3.9 | 3.97 | 3.86 | 382,400 |
| July 25, 2025 | 3.83 | 3.89 | 3.89 | 3.89 | 3.83 | 643,200 |
| July 24, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.79 | 354,400 |
| July 23, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.77 | 462,400 |
| July 22, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.75 | 613,600 |
| July 21, 2025 | 3.76 | 3.71 | 3.71 | 3.77 | 3.69 | 469,600 |
| July 18, 2025 | 3.76 | 3.72 | 3.72 | 3.79 | 3.72 | 271,200 |
| July 17, 2025 | 3.7 | 3.76 | 3.76 | 3.79 | 3.7 | 190,400 |
| July 16, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 88,000 |
| July 15, 2025 | 3.73 | 3.68 | 3.68 | 3.77 | 3.68 | 398,400 |
| July 14, 2025 | 3.56 | 3.66 | 3.66 | 3.71 | 3.56 | 341,600 |
| July 11, 2025 | 3.54 | 3.58 | 3.58 | 3.58 | 3.54 | 145,600 |
| July 10, 2025 | 3.56 | 3.52 | 3.52 | 3.6 | 3.5 | 306,400 |
| July 09, 2025 | 3.48 | 3.5 | 3.5 | 3.57 | 3.48 | 279,200 |
| July 08, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.46 | 184,800 |
| July 07, 2025 | 3.5 | 3.48 | 3.48 | 3.58 | 3.48 | 127,400 |
| July 04, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.48 | 116,000 |
| July 03, 2025 | 3.48 | 3.51 | 3.51 | 3.54 | 3.48 | 32,800 |
| July 02, 2025 | 3.52 | 3.48 | 3.48 | 3.54 | 3.48 | 106,400 |
| June 30, 2025 | 3.53 | 3.51 | 3.51 | 3.56 | 3.46 | 320,000 |
| June 27, 2025 | 3.46 | 3.49 | 3.49 | 3.58 | 3.46 | 124,800 |
| June 26, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.4 | 61,600 |
| June 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.4 | 132,800 |
| June 24, 2025 | 3.37 | 3.4 | 3.4 | 3.42 | 3.37 | 438,400 |
| June 23, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.36 | 118,400 |
| June 20, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.32 | 232,000 |
| June 19, 2025 | 3.46 | 3.32 | 3.32 | 3.46 | 3.32 | 87,200 |
| June 18, 2025 | 3.32 | 3.4 | 3.4 | 3.4 | 3.31 | 260,800 |
| June 17, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.3 | 320,800 |
| June 16, 2025 | 3.42 | 3.38 | 3.38 | 3.42 | 3.31 | 181,600 |
| June 13, 2025 | 3.43 | 3.35 | 3.35 | 3.43 | 3.32 | 403,200 |
| June 12, 2025 | 3.32 | 3.36 | 3.36 | 3.38 | 3.3 | 296,800 |
| June 11, 2025 | 3.29 | 3.29 | 3.29 | 3.37 | 3.28 | 94,400 |
| June 10, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.27 | 286,400 |
| June 09, 2025 | 3.25 | 3.24 | 3.24 | 3.27 | 3.2 | 161,600 |
| June 06, 2025 | 3.29 | 3.26 | 3.26 | 3.32 | 3.26 | 162,400 |
| June 05, 2025 | 3.32 | 3.29 | 3.29 | 3.38 | 3.29 | 224,000 |
| June 04, 2025 | 3.4 | 3.35 | 3.35 | 3.47 | 3.35 | 77,600 |
| June 03, 2025 | 3.44 | 3.38 | 3.38 | 3.45 | 3.38 | 28,800 |
| June 02, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.23 | 90,400 |
| May 30, 2025 | 3.44 | 3.32 | 3.32 | 3.44 | 3.3 | 195,200 |
| May 29, 2025 | 3.26 | 3.43 | 3.43 | 3.44 | 3.2 | 104,000 |
| May 28, 2025 | 3.37 | 3.3 | 3.3 | 3.37 | 3.25 | 272,800 |
| May 27, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.41 | 80,800 |
| May 26, 2025 | 3.52 | 3.44 | 3.44 | 3.54 | 3.35 | 412,000 |