4.19
-0.02(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.23 | 4.21 | 4.21 | 4.27 | 4.18 | 5.75M |
| August 18, 2025 | 4.29 | 4.24 | 4.24 | 4.3 | 4.22 | 4.9M |
| August 15, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.23 | 4.7M |
| August 14, 2025 | 4.35 | 4.26 | 4.26 | 4.39 | 4.23 | 7.2M |
| August 13, 2025 | 4.35 | 4.37 | 4.37 | 4.44 | 4.29 | 5.25M |
| August 12, 2025 | 4.33 | 4.4 | 4.4 | 4.42 | 4.33 | 4.17M |
| August 11, 2025 | 4.4 | 4.38 | 4.38 | 4.45 | 4.33 | 2.78M |
| August 08, 2025 | 4.3 | 4.39 | 4.39 | 4.4 | 4.3 | 3.93M |
| August 07, 2025 | 4.22 | 4.34 | 4.34 | 4.35 | 4.22 | 5.56M |
| August 06, 2025 | 4.24 | 4.24 | 4.24 | 4.28 | 4.2 | 3.63M |
| August 05, 2025 | 4.21 | 4.23 | 4.23 | 4.27 | 4.21 | 2.04M |
| August 04, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.12 | 5.41M |
| August 01, 2025 | 4.21 | 4.21 | 4.21 | 4.32 | 4.18 | 5.18M |
| July 31, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.13 | 13.33M |
| July 30, 2025 | 4.21 | 4.31 | 4.31 | 4.33 | 4.18 | 9.05M |
| July 29, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.15 | 5.37M |
| July 28, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.19 | 3.88M |
| July 25, 2025 | 4.23 | 4.25 | 4.25 | 4.29 | 4.23 | 6.57M |
| July 24, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.19 | 6.91M |
| July 23, 2025 | 4.3 | 4.24 | 4.24 | 4.34 | 4.21 | 9.63M |
| July 22, 2025 | 4.12 | 4.28 | 4.28 | 4.3 | 4.12 | 16.81M |
| July 21, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.06 | 20.99M |
| July 18, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.06 | 7.37M |
| July 17, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.03 | 7.07M |
| July 16, 2025 | 4.17 | 4.07 | 4.07 | 4.17 | 4.07 | 4.95M |
| July 15, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.11 | 5.17M |
| July 14, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.09 | 6.41M |
| July 11, 2025 | 4.08 | 4.09 | 4.09 | 4.14 | 4.07 | 6.92M |
| July 10, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.04 | 4.85M |
| July 09, 2025 | 4.07 | 4.07 | 4.07 | 4.12 | 4.06 | 4.67M |
| July 08, 2025 | 4.11 | 4.08 | 4.08 | 4.13 | 4.07 | 4.71M |
| July 07, 2025 | 4.05 | 4.11 | 4.11 | 4.11 | 4 | 14.14M |
| July 04, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.04 | 15.48M |
| July 03, 2025 | 4.22 | 4.15 | 4.15 | 4.23 | 4.12 | 7.32M |
| July 02, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.16 | 8.93M |
| June 30, 2025 | 4.34 | 4.41 | 4.18 | 4.45 | 4.26 | 13.77M |
| June 27, 2025 | 4.4 | 4.34 | 4.11 | 4.45 | 4.3 | 9.38M |
| June 26, 2025 | 4.4 | 4.43 | 4.2 | 4.45 | 4.39 | 5.76M |
| June 25, 2025 | 4.43 | 4.41 | 4.18 | 4.44 | 4.38 | 8.67M |
| June 24, 2025 | 4.44 | 4.43 | 4.2 | 4.47 | 4.38 | 6.98M |
| June 23, 2025 | 4.3 | 4.41 | 4.18 | 4.43 | 4.2 | 5.79M |
| June 20, 2025 | 4.37 | 4.37 | 4.37 | 4.43 | 4.34 | 9.34M |
| June 19, 2025 | 4.49 | 4.37 | 4.37 | 4.49 | 4.33 | 8.73M |
| June 18, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.44 | 9M |
| June 17, 2025 | 4.58 | 4.53 | 4.53 | 4.58 | 4.48 | 7M |
| June 16, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.48 | 9.11M |
| June 13, 2025 | 4.37 | 4.55 | 4.55 | 4.56 | 4.37 | 13.23M |
| June 12, 2025 | 4.36 | 4.4 | 4.4 | 4.44 | 4.31 | 11.37M |
| June 11, 2025 | 4.25 | 4.34 | 4.34 | 4.36 | 4.25 | 8.18M |
| June 10, 2025 | 4.24 | 4.28 | 4.28 | 4.31 | 4.24 | 9.57M |
| June 09, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.2 | 9.47M |
| June 06, 2025 | 4.23 | 4.31 | 4.31 | 4.34 | 4.23 | 7.78M |
| June 05, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.19 | 5.3M |
| June 04, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.21 | 4.33M |
| June 03, 2025 | 4.14 | 4.23 | 4.23 | 4.25 | 4.12 | 8.08M |
| June 02, 2025 | 4.16 | 4.07 | 4.07 | 4.17 | 4 | 6.61M |
| May 30, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.16 | 7.23M |
| May 29, 2025 | 4.19 | 4.23 | 4.23 | 4.24 | 4.15 | 4.25M |
| May 28, 2025 | 4.23 | 4.24 | 4.24 | 4.27 | 4.21 | 4.74M |
| May 27, 2025 | 4.16 | 4.23 | 4.23 | 4.24 | 4.13 | 7.03M |