4.84
+0.11(+2.33%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 4.73 | 4.84 | 4.84 | 4.95 | 4.7 | 6.05M |
August 15, 2025 | 4.84 | 4.73 | 4.73 | 4.84 | 4.71 | 9.67M |
August 14, 2025 | 4.93 | 4.84 | 4.84 | 5.04 | 4.83 | 10.17M |
August 13, 2025 | 5 | 4.93 | 4.93 | 5.13 | 4.88 | 10.33M |
August 12, 2025 | 5.01 | 5.03 | 5.03 | 5.1 | 5 | 6.72M |
August 11, 2025 | 5.14 | 5.01 | 5.01 | 5.23 | 4.91 | 13.85M |
August 08, 2025 | 5.3 | 5.14 | 5.14 | 5.34 | 5.1 | 12.62M |
August 07, 2025 | 5.19 | 5.34 | 5.34 | 5.37 | 5.19 | 9.48M |
August 06, 2025 | 5.46 | 5.23 | 5.23 | 5.46 | 5.18 | 13.24M |
August 05, 2025 | 5.23 | 5.47 | 5.47 | 5.64 | 5.15 | 27.45M |
August 04, 2025 | 5.24 | 5.16 | 5.16 | 5.34 | 5.05 | 14.19M |
August 01, 2025 | 5.12 | 5.24 | 5.24 | 5.39 | 5.12 | 14.94M |
July 31, 2025 | 5.16 | 5.44 | 5.44 | 5.49 | 5.16 | 15.66M |
July 30, 2025 | 5.37 | 5.23 | 5.23 | 5.4 | 5.1 | 14.18M |
July 29, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.15 | 10.83M |
July 28, 2025 | 5.14 | 5.39 | 5.39 | 5.5 | 5.14 | 15.93M |
July 25, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.02 | 9.39M |
July 24, 2025 | 5.12 | 5.14 | 5.14 | 5.25 | 5.09 | 9.53M |
July 23, 2025 | 5.13 | 5.12 | 5.12 | 5.31 | 5.09 | 11.72M |
July 22, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 4.99 | 9.14M |
July 21, 2025 | 4.93 | 5.2 | 5.2 | 5.21 | 4.87 | 15.42M |
July 18, 2025 | 5.02 | 4.93 | 4.93 | 5.12 | 4.85 | 12.33M |
July 17, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 4.95 | 14.49M |
July 16, 2025 | 5.13 | 5.13 | 5.13 | 5.17 | 5.04 | 11.03M |
July 15, 2025 | 5.26 | 5.13 | 5.13 | 5.3 | 5.1 | 12.53M |
July 14, 2025 | 5.28 | 5.19 | 5.19 | 5.28 | 5.07 | 13.23M |
July 11, 2025 | 5.3 | 5.28 | 5.28 | 5.39 | 5.1 | 23.64M |
July 10, 2025 | 5.4 | 5.3 | 5.3 | 5.44 | 5.23 | 18.24M |
July 09, 2025 | 5.19 | 5.39 | 5.39 | 5.6 | 5.19 | 31.5M |
July 08, 2025 | 4.98 | 5.2 | 5.2 | 5.23 | 4.84 | 25.72M |
July 07, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.74 | 21.42M |
July 04, 2025 | 4.54 | 4.82 | 4.82 | 4.83 | 4.54 | 24.52M |
July 03, 2025 | 4.7 | 4.62 | 4.62 | 4.8 | 4.54 | 22.8M |
July 02, 2025 | 4.43 | 4.58 | 4.58 | 5.05 | 4.34 | 106.36M |
June 30, 2025 | 4.05 | 4.04 | 4.04 | 4.18 | 4.04 | 13.67M |
June 27, 2025 | 4.16 | 3.97 | 3.97 | 4.18 | 3.89 | 28.36M |
June 26, 2025 | 3.71 | 4.14 | 4.14 | 4.35 | 3.71 | 108.49M |
June 25, 2025 | 3.7 | 3.7 | 3.7 | 3.78 | 3.55 | 21.39M |
June 24, 2025 | 3.47 | 3.58 | 3.58 | 3.62 | 3.42 | 19.78M |
June 23, 2025 | 3.16 | 3.42 | 3.42 | 3.5 | 3.1 | 26.66M |
June 20, 2025 | 3.05 | 3.17 | 3.17 | 3.2 | 3.05 | 20.53M |
June 19, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 3.02 | 10.93M |
June 18, 2025 | 2.77 | 3.17 | 3.17 | 3.2 | 2.77 | 40.97M |
June 17, 2025 | 3.38 | 3.25 | 3.25 | 3.42 | 3.24 | 13.07M |
June 16, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.22 | 4.73M |
June 13, 2025 | 3.43 | 3.31 | 3.31 | 3.43 | 3.31 | 5.56M |
June 12, 2025 | 3.53 | 3.45 | 3.45 | 3.59 | 3.44 | 5.83M |
June 11, 2025 | 3.47 | 3.53 | 3.53 | 3.6 | 3.47 | 8.8M |
June 10, 2025 | 3.31 | 3.47 | 3.47 | 3.58 | 3.31 | 19.64M |
June 09, 2025 | 3.23 | 3.31 | 3.31 | 3.35 | 3.23 | 10.32M |
June 06, 2025 | 3.39 | 3.22 | 3.22 | 3.42 | 3.21 | 10.94M |
June 05, 2025 | 3.38 | 3.39 | 3.39 | 3.44 | 3.3 | 6.77M |
June 04, 2025 | 3.32 | 3.39 | 3.39 | 3.45 | 3.22 | 16.66M |
June 03, 2025 | 3.32 | 3.31 | 3.31 | 3.35 | 3.28 | 7.37M |
June 02, 2025 | 3.35 | 3.3 | 3.3 | 3.38 | 3.28 | 3.32M |
May 30, 2025 | 3.43 | 3.35 | 3.35 | 3.44 | 3.32 | 6.06M |
May 29, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.25 | 10.55M |
May 28, 2025 | 3.52 | 3.33 | 3.33 | 3.75 | 3.3 | 24.06M |
May 27, 2025 | 3.44 | 3.45 | 3.45 | 3.57 | 3.43 | 4.16M |
May 26, 2025 | 3.43 | 3.44 | 3.44 | 3.47 | 3.38 | 2.87M |