4.23
+0.04(+0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.16 | 342,000 |
| September 04, 2025 | 4.24 | 4.15 | 4.15 | 4.24 | 4.14 | 490,000 |
| September 03, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.21 | 353,000 |
| September 02, 2025 | 4.18 | 4.25 | 4.25 | 4.31 | 4.18 | 752,000 |
| September 01, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.15 | 514,000 |
| August 29, 2025 | 4.05 | 4.13 | 4.13 | 4.18 | 3.93 | 2.97M |
| August 28, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.11 | 1.22M |
| August 27, 2025 | 4.18 | 4.13 | 4.13 | 4.22 | 4.09 | 1.93M |
| August 26, 2025 | 4.19 | 4.19 | 4.19 | 4.26 | 4.18 | 1.45M |
| August 25, 2025 | 4.07 | 4.19 | 4.19 | 4.2 | 4.07 | 2.11M |
| August 22, 2025 | 4.03 | 4.06 | 4.06 | 4.1 | 4.02 | 1.11M |
| August 21, 2025 | 4 | 4.03 | 4.03 | 4.08 | 4 | 1.17M |
| August 20, 2025 | 4.02 | 4 | 4 | 4.09 | 3.99 | 1.63M |
| August 19, 2025 | 3.97 | 4.03 | 4.03 | 4.07 | 3.97 | 1.09M |
| August 18, 2025 | 3.92 | 3.97 | 3.97 | 3.99 | 3.91 | 877,000 |
| August 15, 2025 | 3.95 | 3.92 | 3.92 | 3.99 | 3.92 | 1.24M |
| August 14, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.95 | 877,000 |
| August 13, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.98 | 1.38M |
| August 12, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.93 | 483,000 |
| August 11, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.92 | 586,000 |
| August 08, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.92 | 365,000 |
| August 07, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 517,000 |
| August 06, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.91 | 687,000 |
| August 05, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.9 | 538,000 |
| August 04, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 1.17M |
| August 01, 2025 | 4.1 | 4.01 | 4.01 | 4.13 | 3.95 | 1.78M |
| July 31, 2025 | 4.14 | 4.1 | 4.1 | 4.14 | 4.05 | 1.97M |
| July 30, 2025 | 4.05 | 4.18 | 4.18 | 4.2 | 4.01 | 3.97M |
| July 29, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.97 | 2.17M |
| July 28, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.93 | 1.21M |
| July 25, 2025 | 3.92 | 4 | 4 | 4.12 | 3.89 | 3.3M |
| July 24, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.88 | 921,000 |
| July 23, 2025 | 3.81 | 3.86 | 3.86 | 4.01 | 3.81 | 2.04M |
| July 22, 2025 | 3.8 | 3.81 | 3.81 | 3.86 | 3.75 | 1.2M |
| July 21, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 479,000 |
| July 18, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.72 | 951,000 |
| July 17, 2025 | 3.7 | 3.77 | 3.77 | 3.81 | 3.7 | 591,000 |
| July 16, 2025 | 3.72 | 3.7 | 3.7 | 3.74 | 3.69 | 1.62M |
| July 15, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.72 | 1.14M |
| July 14, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 1.12M |
| July 11, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.82 | 447,000 |
| July 10, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 625,000 |
| July 09, 2025 | 3.9 | 3.85 | 3.85 | 3.92 | 3.84 | 752,000 |
| July 08, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.9 | 814,000 |
| July 07, 2025 | 3.85 | 3.9 | 3.9 | 3.91 | 3.82 | 877,000 |
| July 04, 2025 | 4 | 3.81 | 3.81 | 4 | 3.8 | 1.6M |
| July 03, 2025 | 3.92 | 3.96 | 3.96 | 4.01 | 3.9 | 1.78M |
| July 02, 2025 | 3.82 | 3.9 | 3.9 | 3.94 | 3.82 | 1.22M |
| June 30, 2025 | 3.67 | 3.83 | 3.83 | 3.84 | 3.64 | 1.65M |
| June 27, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.55 | 710,300 |
| June 26, 2025 | 3.7 | 3.58 | 3.58 | 3.75 | 3.54 | 616,000 |
| June 25, 2025 | 3.91 | 3.96 | 3.66 | 4 | 3.9 | 1.17M |
| June 24, 2025 | 3.89 | 3.91 | 3.61 | 3.94 | 3.86 | 1.4M |
| June 23, 2025 | 3.75 | 3.87 | 3.87 | 3.88 | 3.75 | 1.35M |
| June 20, 2025 | 3.73 | 3.76 | 3.76 | 3.85 | 3.68 | 1.11M |
| June 19, 2025 | 3.76 | 3.68 | 3.68 | 3.79 | 3.67 | 559,000 |
| June 18, 2025 | 3.8 | 3.78 | 3.78 | 3.8 | 3.77 | 328,000 |
| June 17, 2025 | 3.78 | 3.82 | 3.82 | 3.85 | 3.78 | 404,000 |
| June 16, 2025 | 3.77 | 3.81 | 3.81 | 3.84 | 3.7 | 630,000 |
| June 13, 2025 | 3.76 | 3.7 | 3.7 | 3.77 | 3.66 | 385,000 |