4.48
+0.74(+19.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.78 | 4.48 | 4.48 | 4.83 | 3.78 | 202.16M |
| August 15, 2025 | 3.65 | 3.74 | 3.74 | 3.76 | 3.57 | 17.42M |
| August 14, 2025 | 3.67 | 3.65 | 3.65 | 3.74 | 3.54 | 24.68M |
| August 13, 2025 | 3.8 | 3.65 | 3.65 | 3.82 | 3.59 | 37.45M |
| August 12, 2025 | 3.68 | 3.61 | 3.61 | 3.68 | 3.53 | 19.52M |
| August 11, 2025 | 3.72 | 3.64 | 3.64 | 3.8 | 3.57 | 22.24M |
| August 08, 2025 | 3.61 | 3.65 | 3.65 | 3.88 | 3.37 | 97.4M |
| August 07, 2025 | 3.4 | 3.53 | 3.53 | 3.53 | 3.34 | 25.96M |
| August 06, 2025 | 3.37 | 3.37 | 3.37 | 3.41 | 3.27 | 11.89M |
| August 05, 2025 | 3.25 | 3.35 | 3.35 | 3.42 | 3.2 | 19.87M |
| August 04, 2025 | 3.26 | 3.24 | 3.24 | 3.3 | 3.17 | 6.58M |
| August 01, 2025 | 3.23 | 3.26 | 3.26 | 3.36 | 3.15 | 18.58M |
| July 31, 2025 | 3.19 | 3.22 | 3.22 | 3.36 | 3.14 | 18.22M |
| July 30, 2025 | 3.26 | 3.2 | 3.2 | 3.3 | 3.16 | 9.49M |
| July 29, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.16 | 15.07M |
| July 28, 2025 | 3.28 | 3.36 | 3.36 | 3.44 | 3.24 | 20.53M |
| July 25, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.21 | 6.3M |
| July 24, 2025 | 3.21 | 3.28 | 3.28 | 3.3 | 3.21 | 11.19M |
| July 23, 2025 | 3.17 | 3.21 | 3.21 | 3.27 | 3.16 | 12.6M |
| July 22, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.11 | 15.43M |
| July 21, 2025 | 3.34 | 3.22 | 3.22 | 3.34 | 3.18 | 21.21M |
| July 18, 2025 | 3.27 | 3.33 | 3.33 | 3.4 | 3.25 | 32.19M |
| July 17, 2025 | 3.24 | 3.24 | 3.24 | 3.33 | 3.21 | 18.14M |
| July 16, 2025 | 3.32 | 3.22 | 3.22 | 3.36 | 3.2 | 30.54M |
| July 15, 2025 | 3.13 | 3.3 | 3.3 | 3.38 | 3.02 | 81.72M |
| July 14, 2025 | 3.09 | 3.09 | 3.09 | 3.16 | 3.05 | 20.32M |
| July 11, 2025 | 3.16 | 3.09 | 3.09 | 3.27 | 3.06 | 44.23M |
| July 10, 2025 | 2.88 | 3.16 | 3.16 | 3.35 | 2.86 | 120.25M |
| July 09, 2025 | 2.84 | 2.89 | 2.89 | 2.95 | 2.82 | 13.27M |
| July 08, 2025 | 2.79 | 2.85 | 2.85 | 2.85 | 2.78 | 8.06M |
| July 07, 2025 | 2.81 | 2.77 | 2.77 | 2.81 | 2.71 | 6.51M |
| July 04, 2025 | 2.78 | 2.79 | 2.79 | 2.86 | 2.7 | 8.48M |
| July 03, 2025 | 2.75 | 2.78 | 2.78 | 2.85 | 2.7 | 8.82M |
| July 02, 2025 | 2.8 | 2.74 | 2.74 | 2.8 | 2.69 | 6.63M |
| June 30, 2025 | 2.79 | 2.77 | 2.77 | 2.85 | 2.76 | 6.75M |
| June 27, 2025 | 2.8 | 2.78 | 2.78 | 2.87 | 2.76 | 7.01M |
| June 26, 2025 | 2.8 | 2.8 | 2.8 | 2.86 | 2.75 | 10.56M |
| June 25, 2025 | 2.66 | 2.78 | 2.78 | 2.8 | 2.66 | 10.25M |
| June 24, 2025 | 2.6 | 2.66 | 2.66 | 2.69 | 2.6 | 5.23M |
| June 23, 2025 | 2.53 | 2.58 | 2.58 | 2.6 | 2.48 | 5.88M |
| June 20, 2025 | 2.6 | 2.53 | 2.53 | 2.62 | 2.51 | 11.97M |
| June 19, 2025 | 2.67 | 2.6 | 2.6 | 2.68 | 2.53 | 16.32M |
| June 18, 2025 | 2.82 | 2.67 | 2.67 | 2.82 | 2.66 | 11.56M |
| June 17, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.81 | 5M |
| June 16, 2025 | 2.72 | 2.88 | 2.88 | 2.89 | 2.7 | 16.62M |
| June 13, 2025 | 2.8 | 2.72 | 2.72 | 2.8 | 2.66 | 9.44M |
| June 12, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.77 | 6.75M |
| June 11, 2025 | 2.85 | 2.84 | 2.84 | 2.9 | 2.83 | 4.22M |
| June 10, 2025 | 2.85 | 2.83 | 2.83 | 2.85 | 2.77 | 6.05M |
| June 09, 2025 | 2.75 | 2.83 | 2.83 | 2.87 | 2.75 | 9.27M |
| June 06, 2025 | 2.76 | 2.72 | 2.72 | 2.77 | 2.71 | 4.02M |
| June 05, 2025 | 2.7 | 2.75 | 2.75 | 2.76 | 2.66 | 9.34M |
| June 04, 2025 | 2.62 | 2.68 | 2.68 | 2.71 | 2.62 | 5.59M |
| June 03, 2025 | 2.6 | 2.63 | 2.63 | 2.69 | 2.6 | 4.46M |
| June 02, 2025 | 2.62 | 2.64 | 2.64 | 2.64 | 2.48 | 4.66M |
| May 30, 2025 | 2.67 | 2.67 | 2.67 | 2.69 | 2.63 | 5.75M |
| May 29, 2025 | 2.62 | 2.7 | 2.7 | 2.7 | 2.59 | 7.9M |
| May 28, 2025 | 2.62 | 2.62 | 2.62 | 2.65 | 2.57 | 5.04M |
| May 27, 2025 | 2.66 | 2.62 | 2.62 | 2.69 | 2.59 | 8.16M |
| May 26, 2025 | 2.62 | 2.65 | 2.65 | 2.76 | 2.57 | 10.1M |