4.54
+0.11(+2.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.09 | 4.36 | 4.36 | 4.43 | 4.09 | 15.25M |
| September 04, 2025 | 4.16 | 4.05 | 4.05 | 4.27 | 3.99 | 10.75M |
| September 03, 2025 | 4.18 | 4.18 | 4.18 | 4.26 | 4.13 | 4.53M |
| September 02, 2025 | 4.32 | 4.17 | 4.17 | 4.32 | 4.1 | 12.31M |
| September 01, 2025 | 4.22 | 4.29 | 4.29 | 4.32 | 4.15 | 8.51M |
| August 29, 2025 | 4.21 | 4.22 | 4.22 | 4.34 | 4.21 | 6.98M |
| August 28, 2025 | 4.36 | 4.21 | 4.21 | 4.36 | 4.15 | 13.82M |
| August 27, 2025 | 4.42 | 4.27 | 4.27 | 4.53 | 4.21 | 20.01M |
| August 26, 2025 | 4 | 4.42 | 4.42 | 4.63 | 3.97 | 77.81M |
| August 25, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.87 | 5.79M |
| August 22, 2025 | 3.97 | 3.88 | 3.88 | 4 | 3.82 | 7.79M |
| August 21, 2025 | 3.9 | 3.83 | 3.83 | 4.06 | 3.8 | 12.91M |
| August 20, 2025 | 3.81 | 3.89 | 3.89 | 3.91 | 3.76 | 8.96M |
| August 19, 2025 | 4.22 | 3.85 | 3.85 | 4.36 | 3.78 | 20.66M |
| August 18, 2025 | 3.99 | 3.97 | 3.97 | 4.1 | 3.94 | 11.58M |
| August 15, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.87 | 8.34M |
| August 14, 2025 | 3.96 | 4.01 | 4.01 | 4.09 | 3.92 | 16.4M |
| August 13, 2025 | 3.7 | 3.93 | 3.93 | 4.01 | 3.65 | 28.7M |
| August 12, 2025 | 3.67 | 3.71 | 3.71 | 3.73 | 3.53 | 10.85M |
| August 11, 2025 | 3.42 | 3.55 | 3.55 | 3.7 | 3.38 | 9.56M |
| August 08, 2025 | 3.39 | 3.41 | 3.41 | 3.48 | 3.38 | 3.59M |
| August 07, 2025 | 3.4 | 3.48 | 3.48 | 3.54 | 3.36 | 5.96M |
| August 06, 2025 | 3.31 | 3.32 | 3.32 | 3.36 | 3.29 | 3.99M |
| August 05, 2025 | 3.48 | 3.36 | 3.36 | 3.48 | 3.36 | 2.11M |
| August 04, 2025 | 3.33 | 3.39 | 3.39 | 3.39 | 3.3 | 5.26M |
| August 01, 2025 | 3.41 | 3.34 | 3.34 | 3.44 | 3.34 | 2.98M |
| July 31, 2025 | 3.69 | 3.42 | 3.42 | 3.69 | 3.4 | 9.84M |
| July 30, 2025 | 3.68 | 3.69 | 3.69 | 3.75 | 3.61 | 7.28M |
| July 29, 2025 | 3.66 | 3.68 | 3.68 | 3.73 | 3.58 | 4.25M |
| July 28, 2025 | 3.62 | 3.66 | 3.66 | 3.78 | 3.57 | 5.44M |
| July 25, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.62 | 3.52M |
| July 24, 2025 | 3.55 | 3.67 | 3.67 | 3.75 | 3.55 | 10.36M |
| July 23, 2025 | 3.63 | 3.55 | 3.55 | 3.69 | 3.5 | 12.33M |
| July 22, 2025 | 3.45 | 3.59 | 3.59 | 3.65 | 3.45 | 7.25M |
| July 21, 2025 | 3.61 | 3.52 | 3.52 | 3.61 | 3.33 | 19.64M |
| July 18, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.2 | 4.55M |
| July 17, 2025 | 3.02 | 3.25 | 3.25 | 3.31 | 3.01 | 18.96M |
| July 16, 2025 | 3 | 3.01 | 3.01 | 3.02 | 3 | 5.25M |
| July 15, 2025 | 2.99 | 3 | 3 | 3.05 | 2.97 | 6.72M |
| July 14, 2025 | 3.03 | 3.01 | 3.01 | 3.06 | 2.97 | 10.21M |
| July 11, 2025 | 2.98 | 3 | 3 | 3.06 | 2.94 | 20.21M |
| July 10, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.95 | 4.96M |
| July 09, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.98 | 3.46M |
| July 08, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.99 | 3.94M |
| July 07, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.96 | 2.02M |
| July 04, 2025 | 2.99 | 3.01 | 3.01 | 3.06 | 2.97 | 4.1M |
| July 03, 2025 | 3.01 | 3 | 3 | 3.02 | 2.98 | 1.79M |
| July 02, 2025 | 2.97 | 3.01 | 3.01 | 3.05 | 2.97 | 2.46M |
| June 30, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.94 | 1.35M |
| June 27, 2025 | 2.92 | 2.98 | 2.98 | 3.05 | 2.91 | 3.62M |
| June 26, 2025 | 2.98 | 2.93 | 2.93 | 3.01 | 2.92 | 2.4M |
| June 25, 2025 | 2.97 | 3 | 3 | 3.03 | 2.97 | 3.77M |
| June 24, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.9 | 3.45M |
| June 23, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 2.44M |
| June 20, 2025 | 2.95 | 2.9 | 2.9 | 2.98 | 2.88 | 3.51M |
| June 19, 2025 | 3.07 | 2.94 | 2.94 | 3.07 | 2.92 | 7.19M |
| June 18, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.03 | 2.72M |
| June 17, 2025 | 3.08 | 3.09 | 3.09 | 3.17 | 3.06 | 6.72M |
| June 16, 2025 | 3.08 | 3.06 | 3.06 | 3.14 | 3.03 | 7.34M |
| June 13, 2025 | 3.13 | 3.11 | 3.11 | 3.19 | 3.02 | 9.82M |