4.22
-0.02(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.22 | 4.22 | 4.22 | 4.26 | 4.17 | 1.35M |
| August 15, 2025 | 4.1 | 4.24 | 4.24 | 4.27 | 4.08 | 4.24M |
| August 14, 2025 | 4.06 | 4.15 | 4.15 | 4.17 | 4.03 | 2.75M |
| August 13, 2025 | 3.96 | 4.07 | 4.07 | 4.1 | 3.96 | 2.4M |
| August 12, 2025 | 3.89 | 3.99 | 3.99 | 3.99 | 3.87 | 1.01M |
| August 11, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.86 | 556,000 |
| August 08, 2025 | 3.95 | 3.94 | 3.94 | 4.02 | 3.88 | 1.76M |
| August 07, 2025 | 4.02 | 3.98 | 3.98 | 4.07 | 3.92 | 5.59M |
| August 06, 2025 | 3.74 | 3.82 | 3.82 | 3.82 | 3.69 | 2.75M |
| August 05, 2025 | 3.54 | 3.71 | 3.71 | 3.73 | 3.54 | 3.65M |
| August 04, 2025 | 3.46 | 3.52 | 3.52 | 3.55 | 3.46 | 498,000 |
| August 01, 2025 | 3.53 | 3.48 | 3.48 | 3.53 | 3.45 | 424,000 |
| July 31, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.49 | 621,000 |
| July 30, 2025 | 3.58 | 3.55 | 3.55 | 3.58 | 3.5 | 1.27M |
| July 29, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.53 | 1.65M |
| July 28, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.58 | 1.7M |
| July 25, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.59 | 1.05M |
| July 24, 2025 | 3.65 | 3.63 | 3.63 | 3.65 | 3.6 | 897,000 |
| July 23, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.62 | 1.65M |
| July 22, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.63 | 7.14M |
| July 21, 2025 | 3.54 | 3.64 | 3.64 | 3.68 | 3.54 | 1.83M |
| July 18, 2025 | 3.47 | 3.52 | 3.52 | 3.54 | 3.47 | 614,000 |
| July 17, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.45 | 339,000 |
| July 16, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.45 | 982,000 |
| July 15, 2025 | 3.55 | 3.5 | 3.5 | 3.56 | 3.43 | 648,594 |
| July 14, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.5 | 608,003 |
| July 11, 2025 | 3.45 | 3.53 | 3.53 | 3.58 | 3.45 | 2.26M |
| July 10, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.37 | 798,000 |
| July 09, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.43 | 404,000 |
| July 08, 2025 | 3.46 | 3.5 | 3.5 | 3.52 | 3.44 | 486,000 |
| July 07, 2025 | 3.48 | 3.46 | 3.46 | 3.51 | 3.41 | 404,000 |
| July 04, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.36 | 468,000 |
| July 03, 2025 | 3.43 | 3.5 | 3.5 | 3.59 | 3.43 | 1.95M |
| July 02, 2025 | 3.4 | 3.42 | 3.42 | 3.47 | 3.38 | 796,195 |
| June 30, 2025 | 3.34 | 3.4 | 3.4 | 3.4 | 3.32 | 389,000 |
| June 27, 2025 | 3.4 | 3.37 | 3.37 | 3.43 | 3.33 | 855,000 |
| June 26, 2025 | 3.29 | 3.43 | 3.43 | 3.47 | 3.21 | 2.65M |
| June 25, 2025 | 3.23 | 3.29 | 3.29 | 3.29 | 3.23 | 1.17M |
| June 24, 2025 | 3.13 | 3.23 | 3.23 | 3.26 | 3.13 | 1.39M |
| June 23, 2025 | 3.05 | 3.13 | 3.13 | 3.15 | 3.05 | 1.18M |
| June 20, 2025 | 3.05 | 3.08 | 3.08 | 3.17 | 3.05 | 2.58M |
| June 19, 2025 | 3.05 | 3 | 3 | 3.05 | 3 | 961,000 |
| June 18, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.05 | 150,319 |
| June 17, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.05 | 150,000 |
| June 16, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 3.05 | 441,000 |
| June 13, 2025 | 3.11 | 3.09 | 3.09 | 3.11 | 3.08 | 299,970 |
| June 12, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.08 | 759,000 |
| June 11, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.08 | 319,000 |
| June 10, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.08 | 412,847 |
| June 09, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.07 | 800,489 |
| June 06, 2025 | 3.05 | 3.06 | 3.06 | 3.06 | 3.03 | 387,000 |
| June 05, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3.02 | 352,000 |
| June 04, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.02 | 606,300 |
| June 03, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3.01 | 336,000 |
| June 02, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 2.97 | 734,000 |
| May 30, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3.02 | 280,000 |
| May 29, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.03 | 529,000 |
| May 28, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.04 | 319,000 |
| May 27, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.04 | 309,000 |
| May 26, 2025 | 3.06 | 3.06 | 3.06 | 3.09 | 3.05 | 441,293 |