4.92
-0.07(-1.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.06 | 4.92 | 4.92 | 5.1 | 4.88 | 89.44M |
| August 15, 2025 | 4.58 | 4.99 | 4.99 | 4.99 | 4.53 | 83.82M |
| August 14, 2025 | 4.68 | 4.58 | 4.58 | 4.7 | 4.52 | 56.35M |
| August 13, 2025 | 4.35 | 4.66 | 4.66 | 4.8 | 4.3 | 154.95M |
| August 12, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.15 | 28.34M |
| August 11, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.12 | 31.34M |
| August 08, 2025 | 4.03 | 4.14 | 4.14 | 4.2 | 4.01 | 50.43M |
| August 07, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 3.85 | 45.66M |
| August 06, 2025 | 3.94 | 3.98 | 3.98 | 4.12 | 3.91 | 45.57M |
| August 05, 2025 | 3.86 | 3.94 | 3.94 | 4.01 | 3.82 | 44.05M |
| August 04, 2025 | 3.75 | 3.83 | 3.83 | 3.85 | 3.75 | 47.19M |
| August 01, 2025 | 3.84 | 3.72 | 3.72 | 3.86 | 3.7 | 64.58M |
| July 31, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.8 | 83.28M |
| July 30, 2025 | 4.04 | 4 | 4 | 4.13 | 3.97 | 34.27M |
| July 29, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.95 | 45.38M |
| July 28, 2025 | 4.06 | 4.04 | 4.04 | 4.2 | 3.94 | 26.2M |
| July 25, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.04 | 35.03M |
| July 24, 2025 | 4.09 | 4.15 | 4.15 | 4.23 | 4 | 70.98M |
| July 23, 2025 | 4.2 | 4.11 | 4.11 | 4.26 | 4.06 | 71.63M |
| July 22, 2025 | 3.9 | 4.09 | 4.09 | 4.11 | 3.85 | 100.41M |
| July 21, 2025 | 3.75 | 3.87 | 3.87 | 3.98 | 3.75 | 79.38M |
| July 18, 2025 | 3.63 | 3.74 | 3.74 | 3.77 | 3.63 | 44.82M |
| July 17, 2025 | 3.76 | 3.62 | 3.62 | 3.76 | 3.61 | 54.71M |
| July 16, 2025 | 3.85 | 3.75 | 3.75 | 3.89 | 3.68 | 68.69M |
| July 15, 2025 | 3.61 | 3.79 | 3.79 | 3.88 | 3.48 | 163.3M |
| July 14, 2025 | 3.61 | 3.61 | 3.61 | 3.67 | 3.58 | 40.14M |
| July 11, 2025 | 3.54 | 3.58 | 3.58 | 3.7 | 3.5 | 79M |
| July 10, 2025 | 3.66 | 3.54 | 3.54 | 3.67 | 3.5 | 83.91M |
| July 09, 2025 | 3.9 | 3.7 | 3.7 | 3.91 | 3.64 | 90.69M |
| July 08, 2025 | 3.8 | 3.87 | 3.87 | 3.89 | 3.78 | 20.52M |
| July 07, 2025 | 3.87 | 3.77 | 3.77 | 3.87 | 3.76 | 42.69M |
| July 04, 2025 | 4.01 | 3.89 | 3.89 | 4.01 | 3.84 | 71.35M |
| July 03, 2025 | 3.94 | 4.05 | 4.05 | 4.05 | 3.88 | 93.94M |
| July 02, 2025 | 3.94 | 3.88 | 3.88 | 3.97 | 3.81 | 86.02M |
| June 30, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.7 | 58.31M |
| June 27, 2025 | 3.78 | 3.82 | 3.82 | 3.92 | 3.75 | 119.34M |
| June 26, 2025 | 3.4 | 3.66 | 3.66 | 3.68 | 3.38 | 110.11M |
| June 25, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.31 | 42.82M |
| June 24, 2025 | 3.35 | 3.37 | 3.37 | 3.42 | 3.35 | 36.08M |
| June 23, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.27 | 44.21M |
| June 20, 2025 | 3.35 | 3.37 | 3.37 | 3.43 | 3.32 | 68.9M |
| June 19, 2025 | 3.53 | 3.37 | 3.37 | 3.53 | 3.34 | 64.4M |
| June 18, 2025 | 3.46 | 3.53 | 3.53 | 3.53 | 3.41 | 80.7M |
| June 17, 2025 | 3.52 | 3.51 | 3.51 | 3.56 | 3.47 | 55.06M |
| June 16, 2025 | 3.48 | 3.52 | 3.52 | 3.66 | 3.47 | 57.73M |
| June 13, 2025 | 3.49 | 3.5 | 3.5 | 3.66 | 3.46 | 118.21M |
| June 12, 2025 | 3.46 | 3.51 | 3.51 | 3.55 | 3.41 | 94.62M |
| June 11, 2025 | 3.33 | 3.47 | 3.47 | 3.48 | 3.31 | 75.06M |
| June 10, 2025 | 3.3 | 3.33 | 3.33 | 3.37 | 3.3 | 60.62M |
| June 09, 2025 | 3.29 | 3.27 | 3.27 | 3.31 | 3.2 | 81.78M |
| June 06, 2025 | 3.13 | 3.29 | 3.29 | 3.34 | 3.13 | 104.67M |
| June 05, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.09 | 31.21M |
| June 04, 2025 | 3.14 | 3.18 | 3.18 | 3.24 | 3.14 | 34.42M |
| June 03, 2025 | 3.02 | 3.15 | 3.15 | 3.19 | 3.01 | 137.27M |
| June 02, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.87 | 19.6M |
| May 30, 2025 | 2.98 | 2.91 | 2.91 | 2.99 | 2.87 | 106.86M |
| May 29, 2025 | 2.95 | 3 | 3 | 3.02 | 2.9 | 61.07M |
| May 28, 2025 | 2.99 | 2.96 | 2.96 | 3.04 | 2.93 | 44.53M |
| May 27, 2025 | 2.9 | 2.99 | 2.99 | 3.05 | 2.9 | 133.09M |
| May 26, 2025 | 2.94 | 2.9 | 2.9 | 3.03 | 2.88 | 142.29M |