4.59
+0.05(+1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.51 | 4.54 | 4.54 | 4.6 | 4.48 | 354,650 |
| September 04, 2025 | 4.52 | 4.5 | 4.5 | 4.57 | 4.47 | 18.52M |
| September 03, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.52 | 276,000 |
| September 02, 2025 | 4.62 | 4.59 | 4.59 | 4.63 | 4.59 | 734,217 |
| September 01, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.52 | 1.38M |
| August 29, 2025 | 4.86 | 4.57 | 4.57 | 4.91 | 4.48 | 4.61M |
| August 28, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.85 | 352,000 |
| August 27, 2025 | 4.92 | 4.89 | 4.89 | 4.96 | 4.81 | 1.27M |
| August 26, 2025 | 4.97 | 4.97 | 4.97 | 5.03 | 4.95 | 421,100 |
| August 25, 2025 | 4.95 | 5.04 | 5.04 | 5.05 | 4.95 | 681,442 |
| August 22, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.89 | 658,000 |
| August 21, 2025 | 4.85 | 4.94 | 4.94 | 4.96 | 4.79 | 1.48M |
| August 20, 2025 | 4.76 | 4.78 | 4.78 | 4.85 | 4.76 | 502,000 |
| August 19, 2025 | 4.68 | 4.83 | 4.83 | 4.83 | 4.68 | 1.28M |
| August 18, 2025 | 4.66 | 4.62 | 4.62 | 4.74 | 4.6 | 1.66M |
| August 15, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.68 | 359,059 |
| August 14, 2025 | 4.61 | 4.77 | 4.77 | 4.79 | 4.61 | 1.66M |
| August 13, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.56 | 292,000 |
| August 12, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.55 | 236,000 |
| August 11, 2025 | 4.57 | 4.56 | 4.56 | 4.6 | 4.54 | 435,500 |
| August 08, 2025 | 4.58 | 4.58 | 4.58 | 4.63 | 4.56 | 361,500 |
| August 07, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.51 | 484,100 |
| August 06, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.48 | 284,270 |
| August 05, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.47 | 332,000 |
| August 04, 2025 | 4.55 | 4.47 | 4.47 | 4.55 | 4.47 | 1.03M |
| August 01, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.52 | 339,795 |
| July 31, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.55 | 936,000 |
| July 30, 2025 | 4.74 | 4.64 | 4.64 | 4.74 | 4.64 | 379,565 |
| July 29, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.62 | 581,900 |
| July 28, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.65 | 708,000 |
| July 25, 2025 | 4.6 | 4.71 | 4.71 | 4.78 | 4.6 | 755,808 |
| July 24, 2025 | 4.64 | 4.77 | 4.77 | 4.8 | 4.64 | 1.56M |
| July 23, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.63 | 449,271 |
| July 22, 2025 | 4.63 | 4.66 | 4.66 | 4.68 | 4.61 | 850,220 |
| July 21, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.65 | 638,200 |
| July 18, 2025 | 4.66 | 4.73 | 4.73 | 4.73 | 4.66 | 442,100 |
| July 17, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | 443,115 |
| July 16, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.58 | 1.21M |
| July 15, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.55 | 2.32M |
| July 14, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.53 | 190,500 |
| July 11, 2025 | 4.64 | 4.59 | 4.59 | 4.68 | 4.59 | 862,600 |
| July 10, 2025 | 4.65 | 4.64 | 4.64 | 4.7 | 4.63 | 540,000 |
| July 09, 2025 | 4.51 | 4.69 | 4.69 | 4.7 | 4.51 | 1.15M |
| July 08, 2025 | 4.53 | 4.61 | 4.61 | 4.65 | 4.5 | 976,001 |
| July 07, 2025 | 4.41 | 4.53 | 4.53 | 4.56 | 4.41 | 807,000 |
| July 04, 2025 | 4.44 | 4.44 | 4.44 | 4.48 | 4.37 | 1.14M |
| July 03, 2025 | 4.3 | 4.44 | 4.44 | 4.54 | 4.3 | 2.78M |
| July 02, 2025 | 4.3 | 4.32 | 4.32 | 4.37 | 4.3 | 904,000 |
| June 30, 2025 | 4.41 | 4.27 | 4.27 | 4.41 | 4.22 | 1.33M |
| June 27, 2025 | 4.28 | 4.32 | 4.32 | 4.35 | 4.28 | 1.18M |
| June 26, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.27 | 559,000 |
| June 25, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 4.2 | 1.61M |
| June 24, 2025 | 4.12 | 4.16 | 4.16 | 4.19 | 4.12 | 562,000 |
| June 23, 2025 | 4.27 | 4.1 | 4.1 | 4.27 | 4 | 616,000 |
| June 20, 2025 | 4.07 | 4.02 | 4.02 | 4.12 | 4.02 | 3.96M |
| June 19, 2025 | 4.39 | 4.04 | 4.04 | 4.4 | 4.02 | 2.74M |
| June 18, 2025 | 4.23 | 4.17 | 4.17 | 4.24 | 4.14 | 1M |
| June 17, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.21 | 720,000 |
| June 16, 2025 | 4.35 | 4.24 | 4.24 | 4.35 | 4.21 | 1.03M |
| June 13, 2025 | 4.5 | 4.36 | 4.26 | 4.5 | 4.31 | 3.05M |