4.53
+0.36(+8.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.18 | 4.53 | 4.53 | 4.74 | 4.18 | 5.15M |
| August 15, 2025 | 4.14 | 4.17 | 4.17 | 4.28 | 4.02 | 1.49M |
| August 14, 2025 | 4.33 | 4.14 | 4.14 | 4.35 | 4.02 | 1.02M |
| August 13, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.04 | 1.23M |
| August 12, 2025 | 4.01 | 4.2 | 4.2 | 4.2 | 4.01 | 1.24M |
| August 11, 2025 | 3.59 | 4.01 | 4.01 | 4.12 | 3.59 | 2.67M |
| August 08, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.5 | 994,000 |
| August 07, 2025 | 3.53 | 3.53 | 3.53 | 3.86 | 3.5 | 1.88M |
| August 06, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.5 | 1.37M |
| August 05, 2025 | 3.68 | 3.67 | 3.67 | 3.68 | 3.49 | 1.34M |
| August 04, 2025 | 3.98 | 3.67 | 3.67 | 3.98 | 3.5 | 3.62M |
| August 01, 2025 | 4.21 | 3.98 | 3.98 | 4.21 | 3.8 | 2.99M |
| July 31, 2025 | 4.68 | 4.21 | 4.21 | 4.68 | 3.99 | 4.44M |
| July 30, 2025 | 4.98 | 4.49 | 4.49 | 4.98 | 4 | 8.63M |
| July 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 11, 2025 | 3.45 | 3.55 | 3.55 | 3.64 | 3.45 | 1.45M |
| July 10, 2025 | 3.55 | 3.38 | 3.38 | 3.64 | 3.37 | 1.03M |
| July 09, 2025 | 3.56 | 3.51 | 3.51 | 3.58 | 3.4 | 1.12M |
| July 08, 2025 | 3.67 | 3.58 | 3.58 | 3.7 | 3.49 | 1.49M |
| July 07, 2025 | 3.77 | 3.67 | 3.67 | 3.8 | 3.48 | 2.19M |
| July 04, 2025 | 3.82 | 3.7 | 3.7 | 3.85 | 3.6 | 2.01M |
| July 03, 2025 | 3.59 | 3.79 | 3.79 | 3.84 | 3.59 | 1.8M |
| July 02, 2025 | 3.84 | 3.59 | 3.59 | 3.84 | 3.51 | 2.84M |
| June 30, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.72 | 1.91M |
| June 27, 2025 | 3.93 | 3.85 | 3.85 | 4 | 3.8 | 1.79M |
| June 26, 2025 | 3.7 | 3.85 | 3.85 | 3.94 | 3.63 | 1.55M |
| June 25, 2025 | 3.85 | 3.75 | 3.75 | 3.94 | 3.64 | 1.96M |
| June 24, 2025 | 3.85 | 3.87 | 3.87 | 3.9 | 3.78 | 1.42M |
| June 23, 2025 | 3.8 | 3.83 | 3.83 | 3.97 | 3.6 | 2.4M |
| June 20, 2025 | 3.66 | 3.78 | 3.78 | 3.85 | 3.65 | 912,000 |
| June 19, 2025 | 3.84 | 3.78 | 3.78 | 3.88 | 3.62 | 1.47M |
| June 18, 2025 | 3.96 | 3.79 | 3.79 | 3.96 | 3.64 | 1.74M |
| June 17, 2025 | 3.96 | 3.77 | 3.77 | 4.02 | 3.66 | 5.17M |
| June 16, 2025 | 3.84 | 3.92 | 3.92 | 4.02 | 3.78 | 2.16M |
| June 13, 2025 | 4.02 | 3.84 | 3.84 | 4.09 | 3.56 | 5.68M |
| June 12, 2025 | 3.73 | 4.06 | 4.06 | 4.15 | 3.63 | 5.36M |
| June 11, 2025 | 3.76 | 3.73 | 3.73 | 3.91 | 3.4 | 3.7M |
| June 10, 2025 | 3.4 | 3.49 | 3.49 | 3.57 | 3.34 | 3.12M |
| June 09, 2025 | 3.56 | 3.47 | 3.47 | 3.87 | 3.25 | 5.03M |
| June 06, 2025 | 3.14 | 3.55 | 3.55 | 3.75 | 3.14 | 12.08M |
| June 05, 2025 | 3.17 | 3.08 | 3.08 | 3.26 | 2.99 | 2.28M |
| June 04, 2025 | 3 | 3.14 | 3.14 | 3.17 | 2.9 | 2.02M |
| June 03, 2025 | 3.21 | 3.11 | 3.11 | 3.22 | 2.58 | 5.61M |
| June 02, 2025 | 3.02 | 3.13 | 3.13 | 3.21 | 2.94 | 2.17M |
| May 30, 2025 | 2.75 | 3.11 | 3.11 | 3.12 | 2.75 | 6.08M |
| May 29, 2025 | 2.51 | 2.75 | 2.75 | 2.75 | 2.42 | 6.53M |
| May 28, 2025 | 2.5 | 2.43 | 2.43 | 2.68 | 2.38 | 5.58M |
| May 27, 2025 | 2.15 | 2.4 | 2.4 | 2.4 | 2.05 | 1.85M |
| May 26, 2025 | 2.23 | 2.06 | 2.06 | 2.28 | 2.01 | 2.69M |