4.29
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.23 | 1.53M |
| September 04, 2025 | 4.3 | 4.27 | 4.27 | 4.34 | 4.19 | 2.29M |
| September 03, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.22 | 2.34M |
| September 02, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.21 | 964,307 |
| September 01, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.22 | 1.77M |
| August 29, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.25 | 2.14M |
| August 28, 2025 | 4.21 | 4.29 | 4.29 | 4.3 | 4.18 | 3.78M |
| August 27, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.2 | 3.06M |
| August 26, 2025 | 4.22 | 4.2 | 4.2 | 4.26 | 4.19 | 3.55M |
| August 25, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.16 | 3.24M |
| August 22, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.14 | 2.83M |
| August 21, 2025 | 4.12 | 4.21 | 4.21 | 4.22 | 4.09 | 4.36M |
| August 20, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.04 | 4.17M |
| August 19, 2025 | 4.03 | 4.09 | 4.09 | 4.09 | 4.01 | 4.02M |
| August 18, 2025 | 3.88 | 4.05 | 4.05 | 4.05 | 3.84 | 6.19M |
| August 15, 2025 | 3.84 | 3.85 | 3.85 | 3.85 | 3.79 | 2.03M |
| August 14, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.82 | 1.87M |
| August 13, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 1.24M |
| August 12, 2025 | 3.79 | 3.86 | 3.86 | 3.86 | 3.79 | 2.5M |
| August 11, 2025 | 3.8 | 3.78 | 3.78 | 3.82 | 3.76 | 1.42M |
| August 08, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.78 | 561,300 |
| August 07, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.76 | 569,711 |
| August 06, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.75 | 701,470 |
| August 05, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.75 | 968,000 |
| August 04, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.73 | 1.41M |
| August 01, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.75 | 2.05M |
| July 31, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.78 | 2.9M |
| July 30, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.8 | 1.49M |
| July 29, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.79 | 1.03M |
| July 28, 2025 | 3.83 | 3.8 | 3.8 | 3.84 | 3.8 | 1.09M |
| July 25, 2025 | 3.85 | 3.82 | 3.82 | 3.86 | 3.82 | 924,000 |
| July 24, 2025 | 3.84 | 3.85 | 3.85 | 3.85 | 3.82 | 1.38M |
| July 23, 2025 | 3.84 | 3.84 | 3.84 | 3.88 | 3.81 | 1.47M |
| July 22, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.76 | 2.57M |
| July 21, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.75 | 1.66M |
| July 18, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.74 | 1.43M |
| July 17, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.73 | 930,000 |
| July 16, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 1.36M |
| July 15, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.71 | 1.51M |
| July 14, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.75 | 1.29M |
| July 11, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.71 | 1.39M |
| July 10, 2025 | 3.71 | 3.72 | 3.72 | 3.72 | 3.68 | 1.52M |
| July 09, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 662,000 |
| July 08, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.69 | 792,064 |
| July 07, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.68 | 810,667 |
| July 04, 2025 | 3.74 | 3.69 | 3.69 | 3.74 | 3.68 | 800,667 |
| July 03, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.68 | 1.42M |
| July 02, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.7 | 1.3M |
| June 30, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.67 | 2.35M |
| June 27, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.69 | 1.87M |
| June 26, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.69 | 1.04M |
| June 25, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.68 | 1.74M |
| June 24, 2025 | 3.63 | 3.66 | 3.66 | 3.68 | 3.63 | 2.1M |
| June 23, 2025 | 3.56 | 3.64 | 3.64 | 3.64 | 3.55 | 4.02M |
| June 20, 2025 | 3.62 | 3.55 | 3.55 | 3.69 | 3.55 | 6.55M |
| June 19, 2025 | 3.66 | 3.61 | 3.61 | 3.67 | 3.58 | 2.04M |
| June 18, 2025 | 3.62 | 3.66 | 3.66 | 3.67 | 3.62 | 962,385 |
| June 17, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.63 | 2.71M |
| June 16, 2025 | 3.78 | 3.8 | 3.67 | 3.8 | 3.75 | 1.77M |
| June 13, 2025 | 3.78 | 3.78 | 3.65 | 3.79 | 3.75 | 1.36M |