4.82
-0.01(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.82 | 4.82 | 4.82 | 4.87 | 4.78 | 12.23M |
| August 15, 2025 | 4.84 | 4.83 | 4.83 | 4.89 | 4.78 | 8.38M |
| August 14, 2025 | 4.88 | 4.86 | 4.86 | 4.94 | 4.82 | 6.78M |
| August 13, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.8 | 10.29M |
| August 12, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.69 | 5.58M |
| August 11, 2025 | 4.71 | 4.7 | 4.7 | 4.74 | 4.65 | 5.78M |
| August 08, 2025 | 4.73 | 4.74 | 4.74 | 4.79 | 4.7 | 5.49M |
| August 07, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.66 | 5.34M |
| August 06, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.65 | 3.57M |
| August 05, 2025 | 4.64 | 4.67 | 4.67 | 4.7 | 4.62 | 4.64M |
| August 04, 2025 | 4.61 | 4.64 | 4.64 | 4.66 | 4.56 | 6M |
| August 01, 2025 | 4.63 | 4.65 | 4.65 | 4.8 | 4.59 | 10.77M |
| July 31, 2025 | 4.67 | 4.58 | 4.58 | 4.67 | 4.56 | 10.05M |
| July 30, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.61 | 6.3M |
| July 29, 2025 | 4.59 | 4.65 | 4.65 | 4.65 | 4.54 | 8.79M |
| July 28, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.56 | 2.84M |
| July 25, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.53 | 5.02M |
| July 24, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.53 | 5.52M |
| July 23, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.55 | 6.39M |
| July 22, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 6.87M |
| July 21, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.52 | 10.24M |
| July 18, 2025 | 4.48 | 4.51 | 4.51 | 4.53 | 4.45 | 7.56M |
| July 17, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.45 | 5.21M |
| July 16, 2025 | 4.52 | 4.5 | 4.5 | 4.54 | 4.48 | 8.69M |
| July 15, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.46 | 8.61M |
| July 14, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.49 | 7.26M |
| July 11, 2025 | 4.48 | 4.48 | 4.48 | 4.56 | 4.47 | 9.01M |
| July 10, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.4 | 8.02M |
| July 09, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.36 | 7.52M |
| July 08, 2025 | 4.34 | 4.41 | 4.41 | 4.46 | 4.33 | 10.65M |
| July 07, 2025 | 4.28 | 4.32 | 4.32 | 4.32 | 4.24 | 6.63M |
| July 04, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.2 | 20.39M |
| July 03, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.23 | 9.12M |
| July 02, 2025 | 4.26 | 4.26 | 4.26 | 4.3 | 4.23 | 13.98M |
| June 30, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.23 | 7.78M |
| June 27, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.24 | 8.44M |
| June 26, 2025 | 4.53 | 4.54 | 4.3 | 4.58 | 4.52 | 10.43M |
| June 25, 2025 | 4.52 | 4.57 | 4.33 | 4.57 | 4.5 | 8.38M |
| June 24, 2025 | 4.53 | 4.52 | 4.28 | 4.53 | 4.48 | 5.55M |
| June 23, 2025 | 4.45 | 4.48 | 4.24 | 4.52 | 4.44 | 5.38M |
| June 20, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.44 | 11.01M |
| June 19, 2025 | 4.56 | 4.47 | 4.47 | 4.58 | 4.42 | 7.76M |
| June 18, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.53 | 10.69M |
| June 17, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.55 | 4.37M |
| June 16, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.55 | 7.48M |
| June 13, 2025 | 4.66 | 4.64 | 4.64 | 4.68 | 4.6 | 5.99M |
| June 12, 2025 | 4.63 | 4.65 | 4.65 | 4.7 | 4.6 | 7.92M |
| June 11, 2025 | 4.57 | 4.63 | 4.63 | 4.63 | 4.57 | 13.92M |
| June 10, 2025 | 4.64 | 4.6 | 4.6 | 4.64 | 4.56 | 7.5M |
| June 09, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.58 | 8.43M |
| June 06, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.55 | 6.39M |
| June 05, 2025 | 4.49 | 4.57 | 4.57 | 4.59 | 4.49 | 7.61M |
| June 04, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.47 | 6.51M |
| June 03, 2025 | 4.49 | 4.51 | 4.51 | 4.54 | 4.46 | 7.16M |
| June 02, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.38 | 2.91M |
| May 30, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.49 | 18.25M |
| May 29, 2025 | 4.51 | 4.55 | 4.55 | 4.57 | 4.48 | 9.5M |
| May 28, 2025 | 4.5 | 4.51 | 4.51 | 4.59 | 4.47 | 12.58M |
| May 27, 2025 | 4.43 | 4.48 | 4.48 | 4.53 | 4.36 | 17.2M |
| May 26, 2025 | 4.35 | 4.4 | 4.4 | 4.45 | 4.33 | 20.11M |