4.10
+0.09(+2.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.01 | 4.1 | 4.1 | 4.16 | 3.98 | 13.23M |
| August 15, 2025 | 3.84 | 4.01 | 4.01 | 4.04 | 3.78 | 18.28M |
| August 14, 2025 | 3.97 | 3.79 | 3.79 | 3.98 | 3.78 | 11.3M |
| August 13, 2025 | 3.86 | 3.92 | 3.92 | 3.97 | 3.84 | 17.29M |
| August 12, 2025 | 4.11 | 3.99 | 3.99 | 4.11 | 3.98 | 8.15M |
| August 11, 2025 | 4.03 | 4.1 | 4.1 | 4.14 | 4.02 | 14.35M |
| August 08, 2025 | 4.1 | 4.02 | 4.02 | 4.15 | 4.02 | 8.44M |
| August 07, 2025 | 4.21 | 4.13 | 4.13 | 4.24 | 4.09 | 9.86M |
| August 06, 2025 | 4.35 | 4.19 | 4.19 | 4.37 | 4.15 | 10.26M |
| August 05, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.12 | 11.99M |
| August 04, 2025 | 4.1 | 4.23 | 4.23 | 4.28 | 4.06 | 9.38M |
| August 01, 2025 | 4.09 | 4.17 | 4.17 | 4.21 | 4.05 | 19.54M |
| July 31, 2025 | 4.34 | 4.09 | 4.09 | 4.42 | 4.05 | 26.92M |
| July 30, 2025 | 4.25 | 4.31 | 4.31 | 4.67 | 4.21 | 47.95M |
| July 29, 2025 | 4.25 | 4.33 | 4.33 | 4.42 | 4.18 | 27.2M |
| July 28, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.15 | 11.78M |
| July 25, 2025 | 4.39 | 4.19 | 4.19 | 4.53 | 4.18 | 24.02M |
| July 24, 2025 | 4.37 | 4.39 | 4.39 | 4.48 | 4.25 | 23.34M |
| July 23, 2025 | 4.26 | 4.28 | 4.28 | 4.6 | 4.16 | 53.62M |
| July 22, 2025 | 4.17 | 4.27 | 4.27 | 4.62 | 4.1 | 76.01M |
| July 21, 2025 | 4.2 | 4.13 | 4.13 | 4.26 | 3.99 | 43.34M |
| July 18, 2025 | 4.36 | 4.18 | 4.18 | 4.36 | 4.13 | 52.44M |
| July 17, 2025 | 4.01 | 4.4 | 4.4 | 5.29 | 3.95 | 373.25M |
| July 16, 2025 | 3.65 | 3.85 | 3.85 | 3.85 | 3.63 | 16.22M |
| July 15, 2025 | 3.82 | 3.67 | 3.67 | 3.82 | 3.59 | 10.19M |
| July 14, 2025 | 3.75 | 3.77 | 3.77 | 3.84 | 3.68 | 9.11M |
| July 11, 2025 | 3.49 | 3.74 | 3.74 | 3.75 | 3.48 | 18.16M |
| July 10, 2025 | 3.4 | 3.48 | 3.48 | 3.49 | 3.36 | 6.22M |
| July 09, 2025 | 3.41 | 3.4 | 3.37 | 3.56 | 3.34 | 8.06M |
| July 08, 2025 | 3.44 | 3.41 | 3.38 | 3.53 | 3.36 | 6.4M |
| July 07, 2025 | 3.48 | 3.44 | 3.41 | 3.58 | 3.4 | 8.03M |
| July 04, 2025 | 3.49 | 3.48 | 3.45 | 3.7 | 3.39 | 17.01M |
| July 03, 2025 | 3.38 | 3.51 | 3.48 | 3.55 | 3.35 | 15.1M |
| July 02, 2025 | 3.3 | 3.35 | 3.32 | 3.51 | 3.28 | 14.27M |
| June 30, 2025 | 3.11 | 3.25 | 3.22 | 3.27 | 3.11 | 4.85M |
| June 27, 2025 | 3.16 | 3.11 | 3.11 | 3.17 | 3.09 | 3.43M |
| June 26, 2025 | 3.22 | 3.13 | 3.13 | 3.22 | 3.09 | 5.26M |
| June 25, 2025 | 3.17 | 3.23 | 3.23 | 3.26 | 3.12 | 6.57M |
| June 24, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.03 | 4.64M |
| June 23, 2025 | 2.99 | 3.04 | 3.04 | 3.07 | 2.95 | 6.53M |
| June 20, 2025 | 3.1 | 3.02 | 3.02 | 3.13 | 2.99 | 6.85M |
| June 19, 2025 | 3.33 | 3.08 | 3.08 | 3.33 | 3.04 | 12.58M |
| June 18, 2025 | 3.54 | 3.29 | 3.29 | 3.54 | 3.26 | 11.25M |
| June 17, 2025 | 3.45 | 3.46 | 3.46 | 4.09 | 3.4 | 40.87M |
| June 16, 2025 | 3.24 | 3.4 | 3.4 | 3.46 | 3.19 | 11.48M |
| June 13, 2025 | 3.25 | 3.23 | 3.23 | 3.31 | 3.11 | 7.91M |
| June 12, 2025 | 3.21 | 3.27 | 3.27 | 3.35 | 3.21 | 7.98M |
| June 11, 2025 | 3.21 | 3.2 | 3.2 | 3.29 | 3.15 | 6.32M |
| June 10, 2025 | 3.06 | 3.22 | 3.22 | 3.27 | 3.04 | 15.58M |
| June 09, 2025 | 3.02 | 3.08 | 3.08 | 3.13 | 2.98 | 5.12M |
| June 06, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.91 | 5.47M |
| June 05, 2025 | 3.12 | 3.05 | 3.05 | 3.17 | 2.98 | 9.69M |
| June 04, 2025 | 3.06 | 3.12 | 3.12 | 3.22 | 3.06 | 9.57M |
| June 03, 2025 | 2.99 | 3.07 | 3.07 | 3.13 | 2.94 | 8.29M |
| June 02, 2025 | 2.95 | 3 | 3 | 3 | 2.8 | 1.54M |
| May 30, 2025 | 2.99 | 2.95 | 2.95 | 3.04 | 2.92 | 7.72M |
| May 29, 2025 | 2.86 | 2.96 | 2.96 | 2.99 | 2.81 | 12.59M |
| May 28, 2025 | 2.76 | 2.78 | 2.78 | 2.95 | 2.75 | 14.18M |
| May 27, 2025 | 2.66 | 2.74 | 2.74 | 2.77 | 2.65 | 4.42M |
| May 26, 2025 | 2.68 | 2.68 | 2.68 | 2.69 | 2.65 | 1.83M |