4.70
+0.02(+0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 20,000 |
| August 14, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.6 | 22,000 |
| August 13, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.65 | 94,000 |
| August 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 20,000 |
| August 11, 2025 | 4.69 | 4.77 | 4.77 | 4.77 | 4.69 | 84,000 |
| August 08, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.7 | 108,000 |
| August 07, 2025 | 4.62 | 4.7 | 4.7 | 4.7 | 4.62 | 42,000 |
| August 06, 2025 | 4.62 | 4.72 | 4.72 | 4.72 | 4.62 | 44,000 |
| August 05, 2025 | 4.62 | 4.7 | 4.7 | 4.7 | 4.62 | 32,000 |
| August 04, 2025 | 4.55 | 4.61 | 4.61 | 4.72 | 4.55 | 56,000 |
| August 01, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.46 | 20,000 |
| July 31, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 110,000 |
| July 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
| July 29, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.38 | 60,000 |
| July 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 56,000 |
| July 25, 2025 | 4.44 | 4.5 | 4.5 | 4.51 | 4.44 | 96,000 |
| July 24, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | 32,000 |
| July 23, 2025 | 4.45 | 4.44 | 4.44 | 4.45 | 4.42 | 46,000 |
| July 22, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.35 | 30,000 |
| July 21, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.32 | 32,000 |
| July 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0 |
| July 17, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.31 | 14,000 |
| July 16, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.29 | 66,000 |
| July 15, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.24 | 44,000 |
| July 14, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 202,000 |
| July 11, 2025 | 4.23 | 4.3 | 4.3 | 4.3 | 4.23 | 64,000 |
| July 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6,000 |
| July 09, 2025 | 4.18 | 4.22 | 4.22 | 4.22 | 4.18 | 10,000 |
| July 08, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 4,000 |
| July 07, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 2,000 |
| July 04, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 30,000 |
| July 03, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| July 02, 2025 | 4.21 | 4.2 | 4.2 | 4.21 | 4.19 | 60,000 |
| June 30, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.17 | 62,000 |
| June 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0 |
| June 26, 2025 | 4.17 | 4.27 | 4.27 | 4.27 | 4.17 | 14,660 |
| June 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| June 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| June 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| June 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 102,000 |
| June 19, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.15 | 72,000 |
| June 18, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 28,000 |
| June 17, 2025 | 4.19 | 4.16 | 4.16 | 4.22 | 4.16 | 42,000 |
| June 16, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 6,000 |
| June 13, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.19 | 26,000 |
| June 12, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 38,000 |
| June 11, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.21 | 66,000 |
| June 10, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.16 | 98,000 |
| June 09, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.16 | 32,000 |
| June 06, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 38,000 |
| June 05, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.16 | 46,800 |
| June 04, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 22,000 |
| June 03, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.16 | 24,000 |
| June 02, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 12,000 |
| May 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
| May 29, 2025 | 4.1 | 4.18 | 4.18 | 4.18 | 4.1 | 48,000 |
| May 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4,000 |
| May 27, 2025 | 4.06 | 4.02 | 4.02 | 4.1 | 4.01 | 84,000 |
| May 26, 2025 | 4.03 | 4 | 4 | 4.03 | 3.98 | 20,000 |
| May 23, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 14,070 |