4.73
+0.03(+0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.68 | 556,500 |
| August 15, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.67 | 690,500 |
| August 14, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.68 | 1.12M |
| August 13, 2025 | 4.77 | 4.7 | 4.7 | 4.78 | 4.69 | 1.33M |
| August 12, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.75 | 108,500 |
| August 11, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.7 | 475,500 |
| August 08, 2025 | 4.66 | 4.77 | 4.77 | 4.77 | 4.65 | 1.4M |
| August 07, 2025 | 4.67 | 4.65 | 4.65 | 4.7 | 4.65 | 440,734 |
| August 06, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.65 | 293,364 |
| August 05, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.63 | 350,100 |
| August 04, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.6 | 377,500 |
| August 01, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.6 | 459,000 |
| July 31, 2025 | 4.65 | 4.59 | 4.59 | 4.68 | 4.56 | 1.28M |
| July 30, 2025 | 4.68 | 4.68 | 4.68 | 4.71 | 4.67 | 265,500 |
| July 29, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.65 | 254,834 |
| July 28, 2025 | 4.6 | 4.7 | 4.7 | 4.71 | 4.6 | 680,500 |
| July 25, 2025 | 4.6 | 4.6 | 4.6 | 4.64 | 4.6 | 952,500 |
| July 24, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.6 | 869,035 |
| July 23, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.62 | 660,665 |
| July 22, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.63 | 605,725 |
| July 21, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.6 | 589,000 |
| July 18, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.62 | 223,000 |
| July 17, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.61 | 671,500 |
| July 16, 2025 | 4.59 | 4.64 | 4.64 | 4.64 | 4.58 | 788,000 |
| July 15, 2025 | 4.57 | 4.58 | 4.58 | 4.61 | 4.57 | 268,000 |
| July 14, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.57 | 462,014 |
| July 11, 2025 | 4.55 | 4.56 | 4.56 | 4.63 | 4.55 | 793,000 |
| July 10, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.54 | 452,000 |
| July 09, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.51 | 684,500 |
| July 08, 2025 | 4.48 | 4.54 | 4.54 | 4.56 | 4.48 | 837,672 |
| July 07, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | 406,000 |
| July 04, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.45 | 374,000 |
| July 03, 2025 | 4.53 | 4.47 | 4.47 | 4.55 | 4.46 | 541,000 |
| July 02, 2025 | 4.41 | 4.53 | 4.53 | 4.54 | 4.4 | 2.73M |
| June 30, 2025 | 4.4 | 4.41 | 4.41 | 4.44 | 4.37 | 845,106 |
| June 27, 2025 | 4.35 | 4.4 | 4.4 | 4.41 | 4.35 | 944,850 |
| June 26, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.35 | 945,558 |
| June 25, 2025 | 4.32 | 4.37 | 4.37 | 4.37 | 4.31 | 1.1M |
| June 24, 2025 | 4.28 | 4.33 | 4.33 | 4.34 | 4.27 | 1.15M |
| June 23, 2025 | 4.32 | 4.28 | 4.28 | 4.32 | 4.24 | 927,500 |
| June 20, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.26 | 4.52M |
| June 19, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.31 | 373,533 |
| June 18, 2025 | 4.34 | 4.35 | 4.35 | 4.4 | 4.33 | 956,000 |
| June 17, 2025 | 4.33 | 4.34 | 4.34 | 4.4 | 4.33 | 1.1M |
| June 16, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.33 | 481,000 |
| June 13, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 663,500 |
| June 12, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.34 | 1.29M |
| June 11, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.37 | 562,000 |
| June 10, 2025 | 4.38 | 4.39 | 4.39 | 4.4 | 4.37 | 665,000 |
| June 09, 2025 | 4.37 | 4.38 | 4.38 | 4.41 | 4.37 | 670,128 |
| June 06, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.38 | 418,673 |
| June 05, 2025 | 4.38 | 4.39 | 4.39 | 4.42 | 4.38 | 800,600 |
| June 04, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.39 | 563,000 |
| June 03, 2025 | 4.42 | 4.44 | 4.44 | 4.45 | 4.42 | 287,000 |
| June 02, 2025 | 4.38 | 4.44 | 4.44 | 4.46 | 4.32 | 895,200 |
| May 30, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.38 | 636,500 |
| May 29, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.43 | 372,100 |
| May 28, 2025 | 4.41 | 4.49 | 4.49 | 4.49 | 4.41 | 904,000 |
| May 27, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.38 | 281,500 |
| May 26, 2025 | 4.37 | 4.42 | 4.42 | 4.42 | 4.36 | 245,500 |