4.48
-0.02(-0.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 15,000 |
| August 15, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 7,000 |
| August 14, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 6,000 |
| August 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| August 12, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 4,000 |
| August 11, 2025 | 4.55 | 4.46 | 4.46 | 4.57 | 4.41 | 14,000 |
| August 08, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| August 07, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5,000 |
| August 06, 2025 | 4.45 | 4.5 | 4.5 | 4.58 | 4.45 | 14,000 |
| August 05, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 04, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 01, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.4 | 21,000 |
| July 29, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.5 | 15,000 |
| July 28, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 20,000 |
| July 25, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 9,000 |
| July 24, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.39 | 26,000 |
| July 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 28,000 |
| July 22, 2025 | 4.53 | 4.63 | 4.63 | 4.63 | 4.53 | 33,000 |
| July 21, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| July 18, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.46 | 32,000 |
| July 17, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.43 | 11,000 |
| July 16, 2025 | 4.43 | 4.43 | 4.43 | 4.48 | 4.4 | 13,000 |
| July 15, 2025 | 4.37 | 4.4 | 4.4 | 4.45 | 4.37 | 33,000 |
| July 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| July 11, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.3 | 28,000 |
| July 10, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.18 | 11,000 |
| July 09, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.13 | 52,000 |
| July 08, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 4,000 |
| July 07, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.05 | 5,000 |
| July 04, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.02 | 10,000 |
| July 03, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.06 | 19,000 |
| July 02, 2025 | 4 | 4.04 | 4.04 | 4.07 | 4 | 70,000 |
| June 30, 2025 | 4 | 4 | 4 | 4.01 | 4 | 133,000 |
| June 27, 2025 | 3.96 | 4 | 4 | 4 | 3.96 | 12,000 |
| June 26, 2025 | 4 | 3.98 | 3.98 | 4 | 3.95 | 13,000 |
| June 25, 2025 | 4 | 4 | 4 | 4 | 3.97 | 61,000 |
| June 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | 3,000 |
| June 23, 2025 | 3.95 | 3.96 | 3.96 | 4 | 3.95 | 10,000 |
| June 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| June 19, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.93 | 32,000 |
| June 18, 2025 | 3.94 | 3.92 | 3.92 | 3.94 | 3.92 | 58,000 |
| June 17, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.94 | 21,000 |
| June 16, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.94 | 43,000 |
| June 13, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.93 | 37,000 |
| June 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.92 | 45,000 |
| June 11, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.93 | 91,000 |
| June 10, 2025 | 4 | 3.94 | 3.94 | 4 | 3.9 | 47,000 |
| June 09, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.93 | 54,000 |
| June 06, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.95 | 51,000 |
| June 05, 2025 | 3.92 | 3.94 | 3.94 | 3.98 | 3.92 | 77,000 |
| June 04, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| June 03, 2025 | 3.93 | 3.98 | 3.98 | 3.98 | 3.93 | 31,000 |
| June 02, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.9 | 38,000 |
| May 30, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| May 29, 2025 | 3.99 | 4 | 4 | 4 | 3.95 | 45,000 |
| May 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 10,000 |
| May 27, 2025 | 4 | 3.98 | 3.98 | 4 | 3.94 | 13,000 |
| May 26, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.98 | 119,000 |