4.08
+0.04(+0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.05 | 4.08 | 4.08 | 4.15 | 4.05 | 30.78M |
| August 15, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 3.99 | 13.98M |
| August 14, 2025 | 4.03 | 4.03 | 4.03 | 4.09 | 4.02 | 24.33M |
| August 13, 2025 | 4.01 | 4.02 | 4.02 | 4.06 | 4.01 | 16.36M |
| August 12, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 3.99 | 22.36M |
| August 11, 2025 | 4.12 | 4.05 | 4.05 | 4.14 | 4.03 | 21.2M |
| August 08, 2025 | 3.96 | 4.05 | 4.05 | 4.07 | 3.95 | 23.77M |
| August 07, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.92 | 13.98M |
| August 06, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.91 | 10.93M |
| August 05, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.91 | 10.68M |
| August 04, 2025 | 3.91 | 3.91 | 3.91 | 3.93 | 3.88 | 11.34M |
| August 01, 2025 | 3.96 | 3.91 | 3.91 | 3.99 | 3.91 | 15.9M |
| July 31, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.93 | 35.79M |
| July 30, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.01 | 18.24M |
| July 29, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 3.99 | 19.64M |
| July 28, 2025 | 4.11 | 4.07 | 4.07 | 4.14 | 4.05 | 23.99M |
| July 25, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.08 | 26.15M |
| July 24, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.08 | 30.4M |
| July 23, 2025 | 4.2 | 4.13 | 4.13 | 4.24 | 4.1 | 50.4M |
| July 22, 2025 | 4.03 | 4.16 | 4.16 | 4.2 | 3.98 | 95.32M |
| July 21, 2025 | 4.01 | 3.98 | 3.98 | 4.06 | 3.95 | 60.88M |
| July 18, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.8 | 25.26M |
| July 17, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.81 | 13.07M |
| July 16, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.8 | 19.8M |
| July 15, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.79 | 24.69M |
| July 14, 2025 | 3.84 | 3.9 | 3.9 | 3.92 | 3.8 | 38.72M |
| July 11, 2025 | 3.8 | 3.8 | 3.8 | 3.85 | 3.77 | 27.84M |
| July 10, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.71 | 23.64M |
| July 09, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.66 | 25M |
| July 08, 2025 | 3.83 | 3.86 | 3.67 | 3.88 | 3.82 | 33.03M |
| July 07, 2025 | 3.85 | 3.85 | 3.66 | 3.86 | 3.81 | 14.77M |
| July 04, 2025 | 3.86 | 3.85 | 3.66 | 3.86 | 3.82 | 16.06M |
| July 03, 2025 | 3.88 | 3.86 | 3.67 | 3.89 | 3.82 | 16.83M |
| July 02, 2025 | 3.76 | 3.85 | 3.66 | 3.87 | 3.76 | 26.04M |
| June 30, 2025 | 3.8 | 3.76 | 3.57 | 3.8 | 3.75 | 15.34M |
| June 27, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.75 | 20.27M |
| June 26, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.78 | 16.5M |
| June 25, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.74 | 30.9M |
| June 24, 2025 | 3.69 | 3.73 | 3.73 | 3.75 | 3.68 | 16.07M |
| June 23, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.61 | 10.78M |
| June 20, 2025 | 3.67 | 3.64 | 3.64 | 3.69 | 3.63 | 46.34M |
| June 19, 2025 | 3.76 | 3.66 | 3.66 | 3.76 | 3.62 | 32.07M |
| June 18, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.73 | 20.11M |
| June 17, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.74 | 15.49M |
| June 16, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.71 | 22.17M |
| June 13, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.69 | 31.22M |
| June 12, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.73 | 22.57M |
| June 11, 2025 | 3.69 | 3.76 | 3.76 | 3.77 | 3.67 | 25.16M |
| June 10, 2025 | 3.65 | 3.69 | 3.69 | 3.71 | 3.65 | 20.34M |
| June 09, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.63 | 16.21M |
| June 06, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.6 | 12.29M |
| June 05, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.6 | 11.39M |
| June 04, 2025 | 3.57 | 3.6 | 3.6 | 3.63 | 3.55 | 28.08M |
| June 03, 2025 | 3.49 | 3.56 | 3.56 | 3.57 | 3.49 | 19.89M |
| June 02, 2025 | 3.54 | 3.48 | 3.48 | 3.6 | 3.4 | 15.41M |
| May 30, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.54 | 17.46M |
| May 29, 2025 | 3.54 | 3.59 | 3.59 | 3.59 | 3.53 | 14.87M |
| May 28, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.51 | 12.76M |
| May 27, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.48 | 12.17M |
| May 26, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.5 | 8.78M |