4.19
+0.01(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.16 | 18.53M |
| August 15, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.11 | 19.43M |
| August 14, 2025 | 4.34 | 4.16 | 4.16 | 4.37 | 4.14 | 30.21M |
| August 13, 2025 | 4.42 | 4.34 | 4.34 | 4.44 | 4.22 | 52.01M |
| August 12, 2025 | 4.28 | 4.42 | 4.42 | 4.43 | 4.25 | 37.6M |
| August 11, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.21 | 27.67M |
| August 08, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.22 | 19.59M |
| August 07, 2025 | 4.32 | 4.27 | 4.27 | 4.36 | 4.19 | 8.91M |
| August 06, 2025 | 4.26 | 4.34 | 4.34 | 4.36 | 4.26 | 8.55M |
| August 05, 2025 | 4.21 | 4.32 | 4.32 | 4.32 | 4.21 | 21.41M |
| August 04, 2025 | 4.15 | 4.23 | 4.23 | 4.24 | 4.11 | 12.77M |
| August 01, 2025 | 4.2 | 4.16 | 4.16 | 4.22 | 4.12 | 15.58M |
| July 31, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.17 | 21.32M |
| July 30, 2025 | 4.21 | 4.23 | 4.23 | 4.29 | 4.19 | 18.15M |
| July 29, 2025 | 4.19 | 4.25 | 4.25 | 4.26 | 4.18 | 18.02M |
| July 28, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.19 | 13.73M |
| July 25, 2025 | 4.2 | 4.25 | 4.25 | 4.31 | 4.2 | 33.21M |
| July 24, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.17 | 18.21M |
| July 23, 2025 | 4.23 | 4.2 | 4.2 | 4.26 | 4.18 | 16.16M |
| July 22, 2025 | 4.18 | 4.24 | 4.24 | 4.27 | 4.13 | 16.74M |
| July 21, 2025 | 4.11 | 4.18 | 4.18 | 4.23 | 4.11 | 18.41M |
| July 18, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.07 | 11.69M |
| July 17, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.05 | 11.4M |
| July 16, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.07 | 15.24M |
| July 15, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.08 | 9.47M |
| July 14, 2025 | 4.15 | 4.16 | 4.16 | 4.21 | 4.15 | 12.21M |
| July 11, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.12 | 11.84M |
| July 10, 2025 | 4.06 | 4.14 | 4.14 | 4.15 | 4.06 | 31.98M |
| July 09, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 3.98 | 21.44M |
| July 08, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.97 | 14.52M |
| July 07, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 10.73M |
| July 04, 2025 | 3.96 | 4 | 4 | 4 | 3.93 | 18.76M |
| July 03, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.94 | 8.62M |
| July 02, 2025 | 3.82 | 3.95 | 3.95 | 4.04 | 3.82 | 32M |
| June 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.78 | 12.49M |
| June 27, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.8 | 29.86M |
| June 26, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.92 | 5.77M |
| June 25, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.94 | 8.11M |
| June 24, 2025 | 4.01 | 4 | 4 | 4.04 | 3.96 | 14.6M |
| June 23, 2025 | 3.92 | 4 | 4 | 4 | 3.92 | 12.43M |
| June 20, 2025 | 3.89 | 3.98 | 3.98 | 3.99 | 3.89 | 16.36M |
| June 19, 2025 | 4.01 | 3.93 | 3.93 | 4.02 | 3.87 | 14.16M |
| June 18, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 3.94 | 16.84M |
| June 17, 2025 | 3.95 | 4 | 4 | 4.01 | 3.92 | 25.9M |
| June 16, 2025 | 3.9 | 3.94 | 3.94 | 3.98 | 3.85 | 23.22M |
| June 13, 2025 | 3.82 | 3.9 | 3.9 | 3.92 | 3.8 | 29.49M |
| June 12, 2025 | 3.81 | 3.82 | 3.82 | 3.84 | 3.78 | 15.64M |
| June 11, 2025 | 3.78 | 3.81 | 3.81 | 3.86 | 3.77 | 10.82M |
| June 10, 2025 | 3.78 | 3.78 | 3.78 | 3.8 | 3.72 | 18.19M |
| June 09, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.73 | 13.03M |
| June 06, 2025 | 3.73 | 3.81 | 3.81 | 3.81 | 3.72 | 9.35M |
| June 05, 2025 | 3.7 | 3.76 | 3.76 | 3.79 | 3.7 | 12.67M |
| June 04, 2025 | 3.76 | 3.67 | 3.67 | 3.78 | 3.66 | 18.87M |
| June 03, 2025 | 3.8 | 3.76 | 3.76 | 3.84 | 3.74 | 13.06M |
| June 02, 2025 | 3.88 | 3.84 | 3.75 | 3.88 | 3.74 | 4.19M |
| May 30, 2025 | 3.87 | 3.89 | 3.8 | 3.91 | 3.85 | 24.3M |
| May 29, 2025 | 3.85 | 3.88 | 3.79 | 3.89 | 3.78 | 15.08M |
| May 28, 2025 | 3.82 | 3.87 | 3.87 | 3.88 | 3.82 | 12.54M |
| May 27, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.75 | 12.5M |
| May 26, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.76 | 11.59M |