4.63
-0.03(-0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.66 | 4.63 | 4.63 | 4.83 | 4.62 | 2.31M |
| August 15, 2025 | 4.55 | 4.66 | 4.66 | 4.75 | 4.54 | 2.14M |
| August 14, 2025 | 4.74 | 4.55 | 4.55 | 4.8 | 4.5 | 1.4M |
| August 13, 2025 | 4.62 | 4.72 | 4.72 | 4.77 | 4.62 | 1.32M |
| August 12, 2025 | 4.9 | 4.59 | 4.59 | 4.9 | 4.52 | 2.34M |
| August 11, 2025 | 4.51 | 4.74 | 4.74 | 4.98 | 4.51 | 6.89M |
| August 08, 2025 | 4.17 | 4.38 | 4.38 | 4.39 | 4.17 | 3.21M |
| August 07, 2025 | 3.97 | 4.13 | 4.13 | 4.19 | 3.97 | 1.01M |
| August 06, 2025 | 3.95 | 3.96 | 3.96 | 4.05 | 3.91 | 189,000 |
| August 05, 2025 | 4.04 | 3.93 | 3.93 | 4.04 | 3.9 | 496,000 |
| August 04, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.77 | 791,000 |
| August 01, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.94 | 268,000 |
| July 31, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 3.93 | 572,000 |
| July 30, 2025 | 4.08 | 4.02 | 4.02 | 4.1 | 4.01 | 617,000 |
| July 29, 2025 | 4.12 | 4.08 | 4.08 | 4.22 | 4.03 | 661,000 |
| July 28, 2025 | 4.08 | 4.06 | 4.06 | 4.13 | 4.05 | 383,000 |
| July 25, 2025 | 4.08 | 4.05 | 4.05 | 4.1 | 4 | 1.16M |
| July 24, 2025 | 4.12 | 4.09 | 4.09 | 4.14 | 4.05 | 1.77M |
| July 23, 2025 | 4.26 | 4.12 | 4.12 | 4.26 | 4.03 | 2.24M |
| July 22, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.14 | 1.87M |
| July 21, 2025 | 3.84 | 4.13 | 4.13 | 4.14 | 3.84 | 2.94M |
| July 18, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.81 | 472,000 |
| July 17, 2025 | 3.81 | 3.83 | 3.83 | 3.86 | 3.81 | 221,000 |
| July 16, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.83 | 204,000 |
| July 15, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.8 | 152,000 |
| July 14, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.8 | 550,000 |
| July 11, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.83 | 650,000 |
| July 10, 2025 | 3.83 | 3.83 | 3.83 | 3.92 | 3.83 | 474,000 |
| July 09, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.83 | 401,300 |
| July 08, 2025 | 3.88 | 3.91 | 3.91 | 3.94 | 3.88 | 282,000 |
| July 07, 2025 | 3.89 | 3.9 | 3.9 | 3.96 | 3.89 | 139,000 |
| July 04, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.88 | 268,000 |
| July 03, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.9 | 221,000 |
| July 02, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.85 | 787,000 |
| June 30, 2025 | 3.99 | 3.93 | 3.93 | 4.02 | 3.91 | 192,000 |
| June 27, 2025 | 3.89 | 3.98 | 3.98 | 3.99 | 3.89 | 354,000 |
| June 26, 2025 | 3.93 | 3.89 | 3.89 | 3.95 | 3.88 | 168,000 |
| June 25, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.81 | 240,000 |
| June 24, 2025 | 3.85 | 3.91 | 3.91 | 3.95 | 3.85 | 334,000 |
| June 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.7 | 168,000 |
| June 20, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.75 | 235,000 |
| June 19, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.78 | 332,000 |
| June 18, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.8 | 415,000 |
| June 17, 2025 | 3.87 | 3.9 | 3.9 | 3.93 | 3.87 | 211,000 |
| June 16, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.8 | 202,000 |
| June 13, 2025 | 3.93 | 3.86 | 3.86 | 3.93 | 3.85 | 279,000 |
| June 12, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.92 | 328,000 |
| June 11, 2025 | 3.93 | 3.93 | 3.93 | 4.02 | 3.93 | 300,000 |
| June 10, 2025 | 3.92 | 3.91 | 3.91 | 3.95 | 3.9 | 409,000 |
| June 09, 2025 | 3.9 | 3.89 | 3.89 | 3.95 | 3.88 | 363,000 |
| June 06, 2025 | 3.92 | 3.92 | 3.92 | 3.96 | 3.88 | 246,000 |
| June 05, 2025 | 3.85 | 3.86 | 3.86 | 3.92 | 3.82 | 256,000 |
| June 04, 2025 | 3.87 | 3.85 | 3.85 | 3.94 | 3.85 | 232,000 |
| June 03, 2025 | 3.8 | 3.87 | 3.87 | 4 | 3.8 | 401,000 |
| June 02, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.8 | 328,000 |
| May 30, 2025 | 3.93 | 3.93 | 3.93 | 4 | 3.89 | 215,000 |
| May 29, 2025 | 3.77 | 3.97 | 3.97 | 4.15 | 3.77 | 441,000 |
| May 28, 2025 | 3.9 | 3.83 | 3.83 | 3.95 | 3.8 | 267,000 |
| May 27, 2025 | 3.91 | 3.94 | 3.94 | 3.99 | 3.9 | 309,000 |
| May 26, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.87 | 287,000 |