3.49
+0.03(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.48 | 3.46 | 3.46 | 3.48 | 3.43 | 40,700 |
| October 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6,000 |
| October 15, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.46 | 75,000 |
| October 14, 2025 | 3.47 | 3.46 | 3.46 | 3.5 | 3.36 | 200,000 |
| October 13, 2025 | 3.5 | 3.47 | 3.47 | 3.5 | 3.43 | 230,000 |
| October 10, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 18,000 |
| October 09, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.5 | 212,000 |
| October 08, 2025 | 3.5 | 3.54 | 3.54 | 3.56 | 3.5 | 125,000 |
| October 06, 2025 | 3.65 | 3.52 | 3.52 | 3.65 | 3.5 | 317,000 |
| October 03, 2025 | 3.6 | 3.6 | 3.6 | 3.64 | 3.58 | 12,000 |
| October 02, 2025 | 3.65 | 3.59 | 3.59 | 3.7 | 3.56 | 4.6M |
| September 30, 2025 | 3.56 | 3.56 | 3.56 | 3.61 | 3.56 | 264,000 |
| September 29, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.55 | 113,000 |
| September 26, 2025 | 3.55 | 3.62 | 3.62 | 3.62 | 3.47 | 262,000 |
| September 25, 2025 | 3.65 | 3.62 | 3.62 | 3.68 | 3.53 | 331,000 |
| September 24, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.65 | 43,000 |
| September 23, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.62 | 7,001 |
| September 22, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.58 | 116,000 |
| September 19, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.6 | 246,000 |
| September 18, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.66 | 78,000 |
| September 17, 2025 | 3.7 | 3.71 | 3.71 | 3.76 | 3.68 | 70,000 |
| September 16, 2025 | 3.67 | 3.77 | 3.77 | 3.79 | 3.57 | 4.16M |
| September 15, 2025 | 3.77 | 3.67 | 3.67 | 3.77 | 3.56 | 71,000 |
| September 12, 2025 | 3.76 | 3.79 | 3.79 | 3.8 | 3.65 | 962,000 |
| September 11, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.7 | 44,000 |
| September 10, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.77 | 17,000 |
| September 09, 2025 | 3.71 | 3.75 | 3.75 | 3.79 | 3.67 | 3.95M |
| September 08, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 31,000 |
| 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 |