4.35
-0.05(-1.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.38 | 4.35 | 4.35 | 4.44 | 4.33 | 20.57M |
| August 15, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.33 | 8.65M |
| August 14, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.33 | 18.48M |
| August 13, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.3 | 17.9M |
| August 12, 2025 | 4.35 | 4.36 | 4.36 | 4.4 | 4.34 | 3.51M |
| August 11, 2025 | 4.41 | 4.35 | 4.35 | 4.44 | 4.31 | 12.58M |
| August 08, 2025 | 4.32 | 4.42 | 4.42 | 4.53 | 4.31 | 39.08M |
| August 07, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.24 | 5.45M |
| August 06, 2025 | 4.29 | 4.26 | 4.26 | 4.34 | 4.25 | 8.21M |
| August 05, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 4.2 | 11.49M |
| August 04, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.18 | 6.58M |
| August 01, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.18 | 8.8M |
| July 31, 2025 | 4.29 | 4.22 | 4.22 | 4.31 | 4.15 | 27.51M |
| July 30, 2025 | 4.2 | 4.29 | 4.29 | 4.38 | 4.2 | 37.9M |
| July 29, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.12 | 16.35M |
| July 28, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.17 | 6.93M |
| July 25, 2025 | 4.26 | 4.21 | 4.21 | 4.27 | 4.2 | 16.93M |
| July 24, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 24.27M |
| July 23, 2025 | 4.34 | 4.3 | 4.3 | 4.39 | 4.28 | 16.14M |
| July 22, 2025 | 4.28 | 4.34 | 4.34 | 4.39 | 4.27 | 25.54M |
| July 21, 2025 | 4.25 | 4.28 | 4.28 | 4.34 | 4.25 | 23.71M |
| July 18, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 8.31M |
| July 17, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.23 | 12.56M |
| July 16, 2025 | 4.33 | 4.32 | 4.32 | 4.39 | 4.29 | 15.98M |
| July 15, 2025 | 4.29 | 4.31 | 4.31 | 4.35 | 4.26 | 16.4M |
| July 14, 2025 | 4.22 | 4.28 | 4.28 | 4.31 | 4.22 | 14.04M |
| July 11, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.18 | 29.67M |
| July 10, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.23 | 12.34M |
| July 09, 2025 | 4.37 | 4.29 | 4.29 | 4.39 | 4.26 | 15.21M |
| July 08, 2025 | 4.45 | 4.34 | 4.34 | 4.45 | 4.32 | 22.78M |
| July 07, 2025 | 4.31 | 4.41 | 4.41 | 4.56 | 4.23 | 33.96M |
| July 04, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.24 | 12.82M |
| July 03, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.24 | 6.03M |
| July 02, 2025 | 4.18 | 4.26 | 4.26 | 4.3 | 4.18 | 21.64M |
| June 30, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 4.05 | 29.42M |
| June 27, 2025 | 4.29 | 4.12 | 4.12 | 4.31 | 4.06 | 51.52M |
| June 26, 2025 | 4.41 | 4.3 | 4.3 | 4.41 | 4.26 | 20.32M |
| June 25, 2025 | 4.35 | 4.4 | 4.4 | 4.45 | 4.35 | 11.14M |
| June 24, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.3 | 7.44M |
| June 23, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.29 | 8.61M |
| June 20, 2025 | 4.38 | 4.38 | 4.38 | 4.47 | 4.36 | 10.5M |
| June 19, 2025 | 4.64 | 4.37 | 4.37 | 4.66 | 4.35 | 19.1M |
| June 18, 2025 | 4.82 | 4.76 | 4.76 | 4.86 | 4.74 | 6.15M |
| June 17, 2025 | 4.77 | 4.79 | 4.79 | 4.87 | 4.7 | 13.34M |
| June 16, 2025 | 4.73 | 4.71 | 4.71 | 4.84 | 4.7 | 8.84M |
| June 13, 2025 | 4.76 | 4.78 | 4.78 | 4.85 | 4.74 | 9.32M |
| June 12, 2025 | 4.79 | 4.75 | 4.75 | 4.87 | 4.71 | 10.9M |
| June 11, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.68 | 9.36M |
| June 10, 2025 | 4.59 | 4.73 | 4.73 | 4.8 | 4.54 | 14.59M |
| June 09, 2025 | 4.54 | 4.59 | 4.59 | 4.61 | 4.53 | 6.72M |
| June 06, 2025 | 4.47 | 4.56 | 4.56 | 4.57 | 4.44 | 12.46M |
| June 05, 2025 | 4.57 | 4.45 | 4.45 | 4.59 | 4.43 | 31.87M |
| June 04, 2025 | 4.5 | 4.57 | 4.57 | 4.57 | 4.45 | 8.48M |
| June 03, 2025 | 4.45 | 4.51 | 4.51 | 4.52 | 4.44 | 9.49M |
| June 02, 2025 | 4.55 | 4.41 | 4.41 | 4.55 | 4.34 | 4.64M |
| May 30, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.51 | 5.78M |
| May 29, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.48 | 10.32M |
| May 28, 2025 | 4.64 | 4.59 | 4.59 | 4.64 | 4.54 | 9.43M |
| May 27, 2025 | 4.51 | 4.61 | 4.61 | 4.65 | 4.46 | 15.53M |
| May 26, 2025 | 4.39 | 4.49 | 4.49 | 4.49 | 4.34 | 12.88M |