3.99
-0.31(-7.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.87 | 40.32M |
| August 15, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.24 | 7.8M |
| August 14, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.26 | 10.74M |
| August 13, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 4.24 | 7.51M |
| August 12, 2025 | 4.25 | 4.25 | 4.25 | 4.35 | 4.21 | 8.22M |
| August 11, 2025 | 4.18 | 4.22 | 4.22 | 4.27 | 4.15 | 4.01M |
| August 08, 2025 | 4.06 | 4.18 | 4.18 | 4.2 | 4.06 | 6.41M |
| August 07, 2025 | 4.04 | 4.1 | 4.1 | 4.13 | 4.03 | 6.15M |
| August 06, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 4.96M |
| August 05, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.97 | 4.91M |
| August 04, 2025 | 3.9 | 3.97 | 3.97 | 3.99 | 3.87 | 2.54M |
| August 01, 2025 | 3.98 | 3.96 | 3.96 | 4.01 | 3.91 | 4.43M |
| July 31, 2025 | 4.13 | 4 | 4 | 4.13 | 3.96 | 5.82M |
| July 30, 2025 | 4.11 | 4.08 | 4.08 | 4.15 | 4.07 | 4.34M |
| July 29, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.04 | 5.67M |
| July 28, 2025 | 4 | 4.07 | 4.07 | 4.15 | 3.97 | 6.45M |
| July 25, 2025 | 3.98 | 4 | 4 | 4.01 | 3.96 | 3.25M |
| July 24, 2025 | 3.99 | 4 | 4 | 4 | 3.96 | 5.67M |
| July 23, 2025 | 4.05 | 3.99 | 3.99 | 4.07 | 3.98 | 4.25M |
| July 22, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.03 | 2.77M |
| July 21, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.01 | 3.68M |
| July 18, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.02 | 10.9M |
| July 17, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.01 | 8.21M |
| July 16, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.04 | 8.57M |
| July 15, 2025 | 4.14 | 4.09 | 4.09 | 4.14 | 4.06 | 8.66M |
| July 14, 2025 | 4.26 | 4.13 | 4.13 | 4.27 | 4.06 | 9.91M |
| July 11, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.22 | 7.88M |
| July 10, 2025 | 4.2 | 4.28 | 4.28 | 4.34 | 4.18 | 23.95M |
| July 09, 2025 | 4.07 | 4.2 | 4.2 | 4.23 | 4.05 | 19.63M |
| July 08, 2025 | 4.02 | 4.11 | 4.11 | 4.11 | 4.01 | 9.63M |
| July 07, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4.01 | 11.17M |
| July 04, 2025 | 4 | 4.04 | 4.04 | 4.08 | 3.99 | 8.02M |
| July 03, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.94 | 9.44M |
| July 02, 2025 | 3.95 | 3.98 | 3.98 | 4.02 | 3.94 | 12.95M |
| June 30, 2025 | 4.01 | 3.94 | 3.94 | 4.06 | 3.82 | 18.31M |
| June 27, 2025 | 3.9 | 4 | 4 | 4 | 3.89 | 20.78M |
| June 26, 2025 | 3.84 | 3.9 | 3.9 | 3.9 | 3.79 | 16.55M |
| June 25, 2025 | 3.81 | 3.84 | 3.84 | 3.9 | 3.81 | 8.56M |
| June 24, 2025 | 3.82 | 3.78 | 3.78 | 3.86 | 3.78 | 9.35M |
| June 23, 2025 | 3.81 | 3.82 | 3.82 | 3.9 | 3.8 | 13.29M |
| June 20, 2025 | 3.75 | 3.89 | 3.89 | 3.89 | 3.75 | 18.64M |
| June 19, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.72 | 13.75M |
| June 18, 2025 | 3.8 | 3.8 | 3.8 | 3.88 | 3.77 | 11.95M |
| June 17, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.71 | 9.71M |
| June 16, 2025 | 3.69 | 3.78 | 3.78 | 3.89 | 3.69 | 9.1M |
| June 13, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.63 | 13.1M |
| June 12, 2025 | 3.67 | 3.71 | 3.71 | 3.8 | 3.64 | 13.98M |
| June 11, 2025 | 3.74 | 3.7 | 3.7 | 3.77 | 3.68 | 15.05M |
| June 10, 2025 | 3.58 | 3.73 | 3.73 | 3.73 | 3.58 | 7.84M |
| June 09, 2025 | 3.59 | 3.59 | 3.59 | 3.62 | 3.55 | 5.26M |
| June 06, 2025 | 3.45 | 3.59 | 3.59 | 3.6 | 3.45 | 8.76M |
| June 05, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.42 | 7.18M |
| June 04, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.4 | 4.3M |
| June 03, 2025 | 3.3 | 3.45 | 3.45 | 3.47 | 3.3 | 9.08M |
| June 02, 2025 | 3.44 | 3.25 | 3.25 | 3.44 | 3.21 | 4.82M |
| May 30, 2025 | 3.57 | 3.59 | 3.4 | 3.6 | 3.55 | 3.8M |
| May 29, 2025 | 3.6 | 3.59 | 3.4 | 3.6 | 3.56 | 2.34M |
| May 28, 2025 | 3.61 | 3.58 | 3.39 | 3.61 | 3.55 | 2.58M |
| May 27, 2025 | 3.59 | 3.58 | 3.39 | 3.59 | 3.51 | 2.92M |
| May 26, 2025 | 3.53 | 3.57 | 3.38 | 3.59 | 3.51 | 5.56M |