4.45
+0.01(+0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.41 | 1.25M |
| August 15, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.42 | 1.99M |
| August 14, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.44 | 894,000 |
| August 13, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.49 | 1.03M |
| August 12, 2025 | 4.5 | 4.55 | 4.55 | 4.57 | 4.5 | 688,800 |
| August 11, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.46 | 638,000 |
| August 08, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.5 | 488,000 |
| August 07, 2025 | 4.46 | 4.57 | 4.57 | 4.6 | 4.46 | 1.23M |
| August 06, 2025 | 4.42 | 4.49 | 4.49 | 4.51 | 4.42 | 1.09M |
| August 05, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.39 | 1.39M |
| August 04, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.35 | 1.26M |
| August 01, 2025 | 4.43 | 4.4 | 4.4 | 4.52 | 4.4 | 1M |
| July 31, 2025 | 4.68 | 4.51 | 4.51 | 4.68 | 4.38 | 9.09M |
| July 30, 2025 | 4.51 | 4.62 | 4.62 | 4.67 | 4.51 | 2.86M |
| July 29, 2025 | 4.49 | 4.56 | 4.56 | 4.59 | 4.42 | 4.63M |
| July 28, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.4 | 2.72M |
| July 25, 2025 | 4.46 | 4.43 | 4.43 | 4.53 | 4.41 | 1.18M |
| July 24, 2025 | 4.44 | 4.44 | 4.44 | 4.47 | 4.41 | 836,000 |
| July 23, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 918,000 |
| July 22, 2025 | 4.43 | 4.47 | 4.47 | 4.5 | 4.4 | 902,000 |
| July 21, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.39 | 640,000 |
| July 18, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.35 | 2.24M |
| July 17, 2025 | 4.47 | 4.37 | 4.37 | 4.47 | 4.36 | 1.22M |
| July 16, 2025 | 4.53 | 4.4 | 4.4 | 4.53 | 4.36 | 1.76M |
| July 15, 2025 | 4.36 | 4.53 | 4.53 | 4.56 | 4.36 | 4.82M |
| July 14, 2025 | 4.31 | 4.4 | 4.4 | 4.42 | 4.29 | 2.97M |
| July 11, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.29 | 1.38M |
| July 10, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.3 | 830,000 |
| July 09, 2025 | 4.45 | 4.33 | 4.33 | 4.45 | 4.3 | 1.41M |
| July 08, 2025 | 4.55 | 4.51 | 4.36 | 4.55 | 4.5 | 1.57M |
| July 07, 2025 | 4.44 | 4.48 | 4.48 | 4.51 | 4.44 | 578,000 |
| July 04, 2025 | 4.56 | 4.48 | 4.48 | 4.56 | 4.47 | 1.73M |
| July 03, 2025 | 4.54 | 4.51 | 4.51 | 4.57 | 4.49 | 1.45M |
| July 02, 2025 | 4.55 | 4.54 | 4.54 | 4.58 | 4.52 | 1.15M |
| June 30, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.49 | 1.08M |
| June 27, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.5 | 1.94M |
| June 26, 2025 | 4.56 | 4.56 | 4.56 | 4.64 | 4.55 | 1.07M |
| June 25, 2025 | 4.54 | 4.64 | 4.64 | 4.65 | 4.51 | 2.56M |
| June 24, 2025 | 4.41 | 4.55 | 4.55 | 4.6 | 4.41 | 3.29M |
| June 23, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.46 | 1.04M |
| June 20, 2025 | 4.43 | 4.5 | 4.5 | 4.67 | 4.43 | 4.91M |
| June 19, 2025 | 4.59 | 4.5 | 4.5 | 4.59 | 4.46 | 1.22M |
| June 18, 2025 | 4.64 | 4.56 | 4.56 | 4.64 | 4.5 | 986,000 |
| June 17, 2025 | 4.51 | 4.58 | 4.58 | 4.6 | 4.46 | 1.43M |
| June 16, 2025 | 4.65 | 4.58 | 4.58 | 4.65 | 4.51 | 1.5M |
| June 13, 2025 | 4.57 | 4.61 | 4.61 | 4.69 | 4.56 | 3.85M |
| June 12, 2025 | 4.46 | 4.54 | 4.54 | 4.56 | 4.46 | 2.22M |
| June 11, 2025 | 4.34 | 4.52 | 4.52 | 4.52 | 4.34 | 1.76M |
| June 10, 2025 | 4.31 | 4.44 | 4.44 | 4.44 | 4.31 | 3.14M |
| June 09, 2025 | 4.3 | 4.33 | 4.33 | 4.37 | 4.3 | 2.05M |
| June 06, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.32 | 1.21M |
| June 05, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.31 | 962,000 |
| June 04, 2025 | 4.36 | 4.39 | 4.39 | 4.42 | 4.36 | 856,000 |
| June 03, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.34 | 940,447 |
| June 02, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.29 | 1.32M |
| May 30, 2025 | 4.47 | 4.38 | 4.38 | 4.47 | 4.36 | 3.48M |
| May 29, 2025 | 4.41 | 4.47 | 4.47 | 4.51 | 4.38 | 2.86M |
| May 28, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.3 | 1.95M |
| May 27, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.34 | 722,000 |
| May 26, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.29 | 1.95M |