4.25
+0.1(+2.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.18 | 4.25 | 4.25 | 4.32 | 4.12 | 3.06M |
| August 15, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.1 | 668,595 |
| August 14, 2025 | 4.11 | 4.1 | 4.1 | 4.2 | 4.08 | 1.13M |
| August 13, 2025 | 4.05 | 4.11 | 4.11 | 4.18 | 4.05 | 1.8M |
| August 12, 2025 | 4.09 | 4.05 | 4.05 | 4.21 | 4.03 | 1.46M |
| August 11, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.1 | 677,300 |
| August 08, 2025 | 4.18 | 4.2 | 4.2 | 4.26 | 4.16 | 698,043 |
| August 07, 2025 | 4.39 | 4.21 | 4.21 | 4.39 | 4.17 | 2.49M |
| August 06, 2025 | 4.2 | 4.32 | 4.32 | 4.4 | 4.17 | 3.7M |
| August 05, 2025 | 4 | 4.14 | 4.14 | 4.16 | 4 | 3.19M |
| August 04, 2025 | 4.1 | 4.03 | 4.03 | 4.15 | 3.98 | 2M |
| August 01, 2025 | 4.18 | 4.15 | 4.15 | 4.28 | 4.12 | 1.13M |
| July 31, 2025 | 4.28 | 4.17 | 4.17 | 4.33 | 4.15 | 1.38M |
| July 30, 2025 | 4.31 | 4.3 | 4.3 | 4.35 | 4.26 | 1.02M |
| July 29, 2025 | 4.32 | 4.32 | 4.32 | 4.38 | 4.22 | 1.72M |
| July 28, 2025 | 4.39 | 4.33 | 4.33 | 4.43 | 4.31 | 745,800 |
| July 25, 2025 | 4.48 | 4.39 | 4.39 | 4.5 | 4.33 | 1.18M |
| July 24, 2025 | 4.4 | 4.48 | 4.48 | 4.62 | 4.4 | 3.29M |
| July 23, 2025 | 4.45 | 4.4 | 4.4 | 4.48 | 4.32 | 1.32M |
| July 22, 2025 | 4.36 | 4.45 | 4.45 | 4.48 | 4.35 | 1.42M |
| July 21, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.28 | 1.4M |
| July 18, 2025 | 4.38 | 4.36 | 4.36 | 4.48 | 4.33 | 1.5M |
| July 17, 2025 | 4.38 | 4.38 | 4.38 | 4.48 | 4.33 | 1.2M |
| July 16, 2025 | 4.48 | 4.38 | 4.38 | 4.54 | 4.35 | 2.18M |
| July 15, 2025 | 4.28 | 4.44 | 4.44 | 4.52 | 4.28 | 3.8M |
| July 14, 2025 | 4.14 | 4.34 | 4.34 | 4.34 | 4.11 | 2.01M |
| July 11, 2025 | 4.29 | 4.14 | 4.14 | 4.31 | 4.08 | 3.06M |
| July 10, 2025 | 4.31 | 4.23 | 4.23 | 4.45 | 4.15 | 4.37M |
| July 09, 2025 | 3.99 | 4.31 | 4.31 | 4.46 | 3.98 | 8.69M |
| July 08, 2025 | 3.87 | 4.03 | 4.03 | 4.03 | 3.84 | 4.26M |
| July 07, 2025 | 3.76 | 3.83 | 3.83 | 3.85 | 3.74 | 1.56M |
| July 04, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.73 | 2.2M |
| July 03, 2025 | 3.54 | 3.78 | 3.78 | 3.78 | 3.54 | 4.73M |
| July 02, 2025 | 3.48 | 3.54 | 3.54 | 3.67 | 3.47 | 2.06M |
| June 30, 2025 | 3.38 | 3.47 | 3.47 | 3.54 | 3.37 | 1.32M |
| June 27, 2025 | 3.4 | 3.41 | 3.41 | 3.49 | 3.4 | 820,000 |
| June 26, 2025 | 3.34 | 3.41 | 3.41 | 3.45 | 3.27 | 1.74M |
| June 25, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.26 | 1.13M |
| June 24, 2025 | 3.21 | 3.29 | 3.29 | 3.31 | 3.21 | 655,546 |
| June 23, 2025 | 3.25 | 3.26 | 3.26 | 3.27 | 3.2 | 573,600 |
| June 20, 2025 | 3.27 | 3.24 | 3.24 | 3.31 | 3.24 | 809,900 |
| June 19, 2025 | 3.38 | 3.27 | 3.27 | 3.39 | 3.24 | 1.61M |
| June 18, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.36 | 1.03M |
| June 17, 2025 | 3.4 | 3.35 | 3.35 | 3.47 | 3.33 | 984,200 |
| June 16, 2025 | 3.46 | 3.42 | 3.42 | 3.51 | 3.35 | 3.09M |
| June 13, 2025 | 3.6 | 3.45 | 3.45 | 3.64 | 3.4 | 13.32M |
| June 12, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.17 | 647,000 |
| June 11, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.16 | 687,410 |
| June 10, 2025 | 3.2 | 3.19 | 3.19 | 3.21 | 3.15 | 322,025 |
| June 09, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.16 | 554,400 |
| June 06, 2025 | 3.21 | 3.16 | 3.16 | 3.22 | 3.15 | 266,200 |
| June 05, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.15 | 114,000 |
| June 04, 2025 | 3.21 | 3.17 | 3.17 | 3.22 | 3.16 | 250,500 |
| June 03, 2025 | 3.23 | 3.21 | 3.21 | 3.24 | 3.17 | 308,800 |
| June 02, 2025 | 3.18 | 3.23 | 3.23 | 3.25 | 3.12 | 653,300 |
| May 30, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.15 | 343,000 |
| May 29, 2025 | 3.12 | 3.24 | 3.24 | 3.25 | 3.12 | 1.15M |
| May 28, 2025 | 3.13 | 3.14 | 3.14 | 3.18 | 3.13 | 195,500 |
| May 27, 2025 | 3.1 | 3.18 | 3.18 | 3.18 | 3.08 | 483,000 |
| May 26, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3.06 | 197,000 |