3.30
-0.09(-2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.38 | 3.3 | 3.3 | 3.41 | 3.28 | 9.73M |
| September 25, 2025 | 3.23 | 3.39 | 3.39 | 3.4 | 3.2 | 13.86M |
| September 24, 2025 | 3.18 | 3.2 | 3.2 | 3.26 | 3.11 | 11.96M |
| September 23, 2025 | 3.5 | 3.19 | 3.19 | 3.53 | 3.13 | 29.22M |
| September 22, 2025 | 3.4 | 3.5 | 3.5 | 3.51 | 3.38 | 8.79M |
| September 19, 2025 | 3.29 | 3.4 | 3.4 | 3.46 | 3.26 | 18.65M |
| September 18, 2025 | 3.41 | 3.26 | 3.26 | 3.41 | 3.15 | 14.24M |
| September 17, 2025 | 3.2 | 3.35 | 3.35 | 3.41 | 3.11 | 15.27M |
| September 16, 2025 | 3.3 | 3.17 | 3.17 | 3.3 | 3.07 | 16.77M |
| September 15, 2025 | 3.33 | 3.27 | 3.27 | 3.33 | 3.2 | 14.08M |
| September 12, 2025 | 3.2 | 3.26 | 3.26 | 3.32 | 3.2 | 13.1M |
| September 11, 2025 | 3.19 | 3.2 | 3.2 | 3.24 | 3.09 | 8.06M |
| September 10, 2025 | 3.15 | 3.18 | 3.18 | 3.34 | 3.12 | 20.36M |
| September 09, 2025 | 3.09 | 3.15 | 3.15 | 3.16 | 3.01 | 14.91M |
| September 08, 2025 | 2.91 | 3.09 | 3.09 | 3.11 | 2.84 | 19.19M |
| September 05, 2025 | 2.82 | 2.9 | 2.9 | 2.97 | 2.78 | 24.54M |
| September 04, 2025 | 2.83 | 2.76 | 2.76 | 2.87 | 2.7 | 16.36M |
| September 03, 2025 | 2.75 | 2.84 | 2.84 | 2.87 | 2.75 | 22.61M |
| September 02, 2025 | 2.7 | 2.7 | 2.7 | 2.73 | 2.6 | 12.27M |
| September 01, 2025 | 2.6 | 2.7 | 2.7 | 2.73 | 2.57 | 15.69M |
| August 29, 2025 | 2.66 | 2.6 | 2.6 | 2.69 | 2.56 | 16.34M |
| August 28, 2025 | 2.74 | 2.66 | 2.66 | 2.77 | 2.61 | 23.55M |
| August 27, 2025 | 2.45 | 2.76 | 2.76 | 2.85 | 2.36 | 88.28M |
| August 26, 2025 | 2.21 | 2.24 | 2.24 | 2.28 | 2.19 | 12.32M |
| August 25, 2025 | 2.15 | 2.21 | 2.21 | 2.22 | 2.13 | 12.54M |
| August 22, 2025 | 2.06 | 2.13 | 2.13 | 2.14 | 2.02 | 8.47M |
| August 21, 2025 | 2.05 | 2.07 | 2.07 | 2.12 | 2.03 | 10.45M |
| August 20, 2025 | 2.13 | 2.04 | 2.04 | 2.13 | 1.97 | 18.1M |
| August 19, 2025 | 2.09 | 2.13 | 2.13 | 2.17 | 2.06 | 12.51M |
| August 18, 2025 | 2.08 | 2.09 | 2.09 | 2.15 | 2.03 | 11.06M |
| August 15, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.06 | 5.98M |
| August 14, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.07 | 9.69M |
| August 13, 2025 | 2.02 | 2.09 | 2.09 | 2.12 | 2.02 | 8.1M |
| August 12, 2025 | 2.09 | 2.02 | 2.02 | 2.1 | 1.98 | 19.07M |
| August 11, 2025 | 2.08 | 2.09 | 2.09 | 2.1 | 2.02 | 10.2M |
| August 08, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.02 | 5.51M |
| August 07, 2025 | 2.07 | 2.08 | 2.08 | 2.09 | 2.04 | 5.34M |
| August 06, 2025 | 2.09 | 2.07 | 2.07 | 2.09 | 2.02 | 6.74M |
| August 05, 2025 | 2.05 | 2.09 | 2.09 | 2.13 | 2.02 | 13.02M |
| August 04, 2025 | 2.03 | 2.05 | 2.05 | 2.09 | 1.99 | 15.41M |
| August 01, 2025 | 2.22 | 2.05 | 2.05 | 2.25 | 2.04 | 29.07M |
| July 31, 2025 | 2.22 | 2.21 | 2.21 | 2.27 | 2.18 | 15.59M |
| July 30, 2025 | 2.33 | 2.22 | 2.22 | 2.34 | 2.17 | 17.68M |
| July 29, 2025 | 2.38 | 2.35 | 2.35 | 2.38 | 2.23 | 15.73M |
| July 28, 2025 | 2.36 | 2.38 | 2.38 | 2.42 | 2.33 | 14.6M |
| July 25, 2025 | 2.46 | 2.36 | 2.36 | 2.46 | 2.31 | 22.51M |
| July 24, 2025 | 2.5 | 2.46 | 2.46 | 2.53 | 2.38 | 15.7M |
| July 23, 2025 | 2.37 | 2.46 | 2.46 | 2.48 | 2.32 | 23.72M |
| July 22, 2025 | 2.61 | 2.34 | 2.34 | 2.61 | 2.3 | 36.97M |
| July 21, 2025 | 2.43 | 2.57 | 2.57 | 2.62 | 2.3 | 45.39M |
| July 18, 2025 | 2.33 | 2.35 | 2.35 | 2.38 | 2.29 | 31.35M |
| July 17, 2025 | 2.15 | 2.31 | 2.31 | 2.42 | 2.15 | 53.07M |
| July 16, 2025 | 2.2 | 2.12 | 2.12 | 2.21 | 2.09 | 29.38M |
| July 15, 2025 | 2.22 | 2.27 | 2.27 | 2.35 | 2.14 | 45.16M |
| July 14, 2025 | 2.16 | 2.19 | 2.19 | 2.24 | 2.13 | 19.91M |
| July 11, 2025 | 2.19 | 2.15 | 2.15 | 2.24 | 2.15 | 22.73M |
| July 10, 2025 | 2.21 | 2.19 | 2.19 | 2.29 | 2.16 | 28.1M |
| July 09, 2025 | 2.09 | 2.21 | 2.21 | 2.23 | 2.01 | 48.09M |
| July 08, 2025 | 1.95 | 2.07 | 2.07 | 2.09 | 1.92 | 37.76M |
| July 07, 2025 | 1.93 | 1.93 | 1.93 | 1.97 | 1.88 | 14.37M |