4.65
-0.24(-4.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.75 | 4.88 | 4.88 | 4.88 | 4.74 | 1.15M |
| September 04, 2025 | 4.64 | 4.78 | 4.78 | 4.78 | 4.64 | 1.12M |
| September 03, 2025 | 4.66 | 4.74 | 4.74 | 4.82 | 4.66 | 196,000 |
| September 02, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.54 | 1.09M |
| September 01, 2025 | 4.58 | 4.62 | 4.62 | 4.88 | 4.58 | 1.14M |
| August 29, 2025 | 4.81 | 4.58 | 4.58 | 4.82 | 4.55 | 739,200 |
| August 28, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.8 | 1.18M |
| August 27, 2025 | 4.9 | 4.83 | 4.83 | 4.97 | 4.8 | 1.11M |
| August 26, 2025 | 4.91 | 4.86 | 4.86 | 4.99 | 4.86 | 307,000 |
| August 25, 2025 | 5.04 | 4.9 | 4.9 | 5.2 | 4.81 | 1.26M |
| August 22, 2025 | 4.88 | 5.05 | 5.05 | 5.15 | 4.88 | 1.1M |
| August 21, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.8 | 358,500 |
| August 20, 2025 | 4.74 | 4.9 | 4.9 | 4.92 | 4.74 | 1.14M |
| August 19, 2025 | 4.75 | 4.74 | 4.74 | 4.83 | 4.58 | 1.14M |
| August 18, 2025 | 4.75 | 4.75 | 4.75 | 4.83 | 4.73 | 374,300 |
| August 15, 2025 | 4.68 | 4.72 | 4.72 | 4.81 | 4.66 | 554,200 |
| August 14, 2025 | 4.51 | 4.81 | 4.81 | 4.88 | 4.51 | 772,000 |
| August 13, 2025 | 4.75 | 4.65 | 4.65 | 4.88 | 4.51 | 1.41M |
| August 12, 2025 | 4.52 | 4.75 | 4.75 | 4.76 | 4.52 | 1.27M |
| August 11, 2025 | 4.31 | 4.52 | 4.52 | 4.63 | 4.16 | 1.79M |
| August 08, 2025 | 4.09 | 4.31 | 4.31 | 4.32 | 3.98 | 1.61M |
| August 07, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.02 | 374,400 |
| August 06, 2025 | 4.1 | 4.05 | 4.05 | 4.18 | 4.02 | 1.1M |
| August 05, 2025 | 3.99 | 4.03 | 4.03 | 4.12 | 3.96 | 499,100 |
| August 04, 2025 | 3.94 | 4 | 4 | 4.07 | 3.91 | 1.09M |
| August 01, 2025 | 3.77 | 3.99 | 3.99 | 4 | 3.76 | 1.22M |
| July 31, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.8 | 208,000 |
| July 30, 2025 | 3.83 | 3.9 | 3.9 | 3.9 | 3.75 | 1.27M |
| July 29, 2025 | 3.81 | 3.75 | 3.75 | 3.88 | 3.71 | 1.12M |
| July 28, 2025 | 3.9 | 3.85 | 3.85 | 3.93 | 3.82 | 391,000 |
| July 25, 2025 | 3.94 | 3.9 | 3.9 | 4.01 | 3.9 | 1.21M |
| July 24, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.91 | 196,700 |
| July 23, 2025 | 3.88 | 3.93 | 3.93 | 4.04 | 3.87 | 1.08M |
| July 22, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 402,500 |
| July 21, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.83 | 1.16M |
| July 18, 2025 | 3.98 | 3.91 | 3.91 | 4.02 | 3.87 | 582,000 |
| July 17, 2025 | 3.91 | 4.05 | 4.05 | 4.08 | 3.9 | 326,300 |
| July 16, 2025 | 3.96 | 4 | 4 | 4.1 | 3.96 | 1.16M |
| July 15, 2025 | 3.88 | 3.95 | 3.95 | 3.95 | 3.8 | 324,000 |
| July 14, 2025 | 4.1 | 3.88 | 3.88 | 4.24 | 3.87 | 1.09M |
| July 11, 2025 | 4.02 | 4.1 | 4.1 | 4.94 | 3.51 | 8.02M |
| July 10, 2025 | 3.64 | 3.81 | 3.81 | 3.86 | 3.56 | 1.41M |
| July 09, 2025 | 3.64 | 3.61 | 3.61 | 3.7 | 3.6 | 237,000 |
| July 08, 2025 | 3.74 | 3.63 | 3.63 | 3.86 | 3.63 | 1.13M |
| July 07, 2025 | 3.66 | 3.74 | 3.74 | 3.78 | 3.59 | 1.59M |
| July 04, 2025 | 3.5 | 3.6 | 3.6 | 3.7 | 3.48 | 1.11M |
| July 03, 2025 | 3.5 | 3.52 | 3.52 | 3.55 | 3.45 | 232,000 |
| July 02, 2025 | 3.51 | 3.46 | 3.46 | 3.59 | 3.45 | 1.11M |
| June 30, 2025 | 3.62 | 3.5 | 3.5 | 3.62 | 3.5 | 1.18M |
| June 27, 2025 | 3.48 | 3.7 | 3.7 | 3.7 | 3.44 | 1.25M |
| June 26, 2025 | 3.2 | 3.45 | 3.45 | 3.53 | 3.2 | 1.34M |
| June 25, 2025 | 3.27 | 3.34 | 3.34 | 3.34 | 3.25 | 239,900 |
| June 24, 2025 | 3.34 | 3.25 | 3.25 | 3.38 | 3.25 | 486,500 |
| June 23, 2025 | 3.32 | 3.33 | 3.33 | 3.39 | 3.27 | 1.08M |
| June 20, 2025 | 3.27 | 3.3 | 3.3 | 3.35 | 3.26 | 232,000 |
| June 19, 2025 | 3.35 | 3.31 | 3.31 | 3.39 | 3.27 | 1.11M |
| June 18, 2025 | 3.31 | 3.39 | 3.39 | 3.4 | 3.3 | 1.09M |
| June 17, 2025 | 3.4 | 3.3 | 3.3 | 3.43 | 3.3 | 338,000 |
| June 16, 2025 | 3.41 | 3.39 | 3.39 | 3.53 | 3.36 | 1.22M |
| June 13, 2025 | 3.28 | 3.35 | 3.35 | 3.4 | 3.25 | 1.1M |