3.71
-0.04(-1.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.68 | 295,000 |
| September 04, 2025 | 3.78 | 3.75 | 3.75 | 3.78 | 3.75 | 29,000 |
| September 03, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.74 | 45,000 |
| September 02, 2025 | 3.71 | 3.74 | 3.74 | 3.75 | 3.71 | 46,300 |
| September 01, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 115,000 |
| August 29, 2025 | 3.82 | 3.75 | 3.75 | 3.82 | 3.7 | 211,854 |
| August 28, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.71 | 70,000 |
| August 27, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.78 | 89,000 |
| August 26, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.76 | 23,000 |
| August 25, 2025 | 3.78 | 3.78 | 3.78 | 3.79 | 3.76 | 532,000 |
| August 22, 2025 | 3.82 | 3.78 | 3.78 | 3.86 | 3.75 | 77,000 |
| August 21, 2025 | 3.94 | 3.82 | 3.82 | 3.94 | 3.78 | 89,000 |
| August 20, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.76 | 43,000 |
| August 19, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.79 | 92,000 |
| August 18, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.82 | 277,000 |
| August 15, 2025 | 3.84 | 3.9 | 3.9 | 3.9 | 3.8 | 173,000 |
| August 14, 2025 | 3.83 | 3.85 | 3.85 | 3.95 | 3.83 | 135,000 |
| August 13, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.81 | 70,000 |
| August 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 35,000 |
| August 11, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 116,000 |
| August 08, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.79 | 70,000 |
| August 07, 2025 | 3.78 | 3.79 | 3.79 | 3.81 | 3.78 | 46,000 |
| August 06, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.75 | 69,000 |
| August 05, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.79 | 49,000 |
| August 04, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.76 | 58,000 |
| August 01, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.76 | 101,000 |
| July 31, 2025 | 3.82 | 3.75 | 3.75 | 3.85 | 3.75 | 282,000 |
| July 30, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.82 | 257,000 |
| July 29, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.85 | 254,000 |
| July 28, 2025 | 3.86 | 3.9 | 3.9 | 3.91 | 3.86 | 135,000 |
| July 25, 2025 | 3.95 | 3.89 | 3.89 | 3.96 | 3.88 | 291,000 |
| July 24, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.93 | 148,000 |
| July 23, 2025 | 3.98 | 4 | 4 | 4 | 3.92 | 106,000 |
| July 22, 2025 | 3.87 | 3.98 | 3.98 | 4.02 | 3.87 | 150,000 |
| July 21, 2025 | 3.89 | 3.92 | 3.92 | 3.99 | 3.84 | 706,000 |
| July 18, 2025 | 3.99 | 3.89 | 3.89 | 4 | 3.89 | 306,000 |
| July 17, 2025 | 3.88 | 4 | 4 | 4 | 3.88 | 414,000 |
| July 16, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.86 | 462,000 |
| July 15, 2025 | 4.01 | 3.91 | 3.91 | 4.17 | 3.88 | 1.46M |
| July 14, 2025 | 3.77 | 4.02 | 4.02 | 4.1 | 3.77 | 1.04M |
| July 11, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.75 | 422,000 |
| July 10, 2025 | 3.73 | 3.76 | 3.76 | 3.76 | 3.73 | 315,000 |
| July 09, 2025 | 3.76 | 3.75 | 3.75 | 3.77 | 3.72 | 693,000 |
| July 08, 2025 | 3.6 | 3.68 | 3.68 | 3.74 | 3.6 | 558,000 |
| July 07, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.58 | 524,000 |
| July 04, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.6 | 835,000 |
| July 03, 2025 | 3.56 | 3.6 | 3.6 | 3.62 | 3.49 | 1.44M |
| July 02, 2025 | 3.52 | 3.56 | 3.56 | 3.61 | 3.5 | 1.48M |
| June 30, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.45 | 145,000 |
| June 27, 2025 | 3.52 | 3.52 | 3.52 | 3.61 | 3.48 | 836,000 |
| June 26, 2025 | 3.42 | 3.5 | 3.5 | 3.55 | 3.42 | 382,000 |
| June 25, 2025 | 3.34 | 3.42 | 3.42 | 3.47 | 3.34 | 423,000 |
| June 24, 2025 | 3.41 | 3.33 | 3.33 | 3.42 | 3.33 | 352,000 |
| June 23, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.4 | 191,000 |
| June 20, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.4 | 22,000 |
| June 19, 2025 | 3.45 | 3.4 | 3.4 | 3.46 | 3.4 | 99,000 |
| June 18, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.45 | 233,000 |
| June 17, 2025 | 3.48 | 3.5 | 3.5 | 3.52 | 3.47 | 41,000 |
| June 16, 2025 | 3.46 | 3.48 | 3.48 | 3.53 | 3.46 | 53,000 |
| June 13, 2025 | 3.51 | 3.48 | 3.48 | 3.53 | 3.48 | 182,000 |