4.39
+0.02(+0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.35 | 4.39 | 4.39 | 4.45 | 4.33 | 1.42M |
| August 15, 2025 | 4.17 | 4.37 | 4.37 | 4.41 | 4.17 | 895,500 |
| August 14, 2025 | 4.28 | 4.22 | 4.22 | 4.28 | 4.11 | 886,500 |
| August 13, 2025 | 4.06 | 4.25 | 4.25 | 4.25 | 4.05 | 1.6M |
| August 12, 2025 | 4.1 | 4.05 | 4.05 | 4.2 | 4.01 | 1.36M |
| August 11, 2025 | 3.85 | 4.01 | 4.01 | 4.1 | 3.85 | 2.74M |
| August 08, 2025 | 3.53 | 3.8 | 3.8 | 3.8 | 3.53 | 2.15M |
| August 07, 2025 | 3.45 | 3.56 | 3.56 | 3.57 | 3.44 | 1.34M |
| August 06, 2025 | 3.41 | 3.46 | 3.46 | 3.46 | 3.35 | 1.15M |
| August 05, 2025 | 3.42 | 3.41 | 3.41 | 3.42 | 3.39 | 307,606 |
| August 04, 2025 | 3.4 | 3.4 | 3.4 | 3.48 | 3.34 | 1.35M |
| August 01, 2025 | 3.32 | 3.41 | 3.41 | 3.47 | 3.32 | 830,500 |
| July 31, 2025 | 3.4 | 3.4 | 3.4 | 3.44 | 3.36 | 1.21M |
| July 30, 2025 | 3.43 | 3.43 | 3.43 | 3.5 | 3.42 | 2.33M |
| July 29, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.4 | 681,000 |
| July 28, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.4 | 947,000 |
| July 25, 2025 | 3.43 | 3.46 | 3.46 | 3.5 | 3.41 | 733,500 |
| July 24, 2025 | 3.44 | 3.45 | 3.45 | 3.53 | 3.44 | 1.04M |
| July 23, 2025 | 3.29 | 3.44 | 3.44 | 3.45 | 3.29 | 1.01M |
| July 22, 2025 | 3.31 | 3.32 | 3.32 | 3.34 | 3.22 | 1.66M |
| July 21, 2025 | 3.16 | 3.21 | 3.21 | 3.24 | 3.16 | 703,000 |
| July 18, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.19 | 867,000 |
| July 17, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.17 | 841,000 |
| July 16, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.2 | 775,500 |
| July 15, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.2 | 1.31M |
| July 14, 2025 | 3.1 | 3.21 | 3.21 | 3.33 | 3.1 | 966,500 |
| July 11, 2025 | 3.3 | 3.35 | 3.35 | 3.37 | 3.26 | 691,500 |
| July 10, 2025 | 3.28 | 3.3 | 3.3 | 3.36 | 3.25 | 678,000 |
| July 09, 2025 | 3.34 | 3.28 | 3.28 | 3.37 | 3.26 | 745,500 |
| July 08, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.27 | 1.15M |
| July 07, 2025 | 3.26 | 3.3 | 3.3 | 3.36 | 3.26 | 1.07M |
| July 04, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.2 | 600,000 |
| July 03, 2025 | 3.22 | 3.25 | 3.25 | 3.34 | 3.22 | 812,000 |
| July 02, 2025 | 3.13 | 3.29 | 3.29 | 3.34 | 3.13 | 3.79M |
| June 30, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3.13 | 1.39M |
| June 27, 2025 | 3.11 | 3.15 | 3.15 | 3.19 | 3.11 | 928,500 |
| June 26, 2025 | 3.06 | 3.14 | 3.14 | 3.19 | 3.06 | 709,000 |
| June 25, 2025 | 3.08 | 3.09 | 3.09 | 3.14 | 3.07 | 965,500 |
| June 24, 2025 | 3.02 | 3.09 | 3.09 | 3.15 | 3 | 1.1M |
| June 23, 2025 | 2.95 | 3.02 | 3.02 | 3.1 | 2.95 | 1M |
| June 20, 2025 | 3.02 | 3.02 | 3.02 | 3.1 | 3.02 | 4.84M |
| June 19, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3 | 642,500 |
| June 18, 2025 | 3.06 | 3.05 | 3.05 | 3.2 | 3.02 | 810,500 |
| June 17, 2025 | 3 | 3.1 | 3.1 | 3.13 | 3 | 740,500 |
| June 16, 2025 | 2.92 | 3 | 3 | 3.1 | 2.92 | 444,500 |
| June 13, 2025 | 3.04 | 3.12 | 3.12 | 3.17 | 2.96 | 1.62M |
| June 12, 2025 | 2.86 | 3.04 | 3.04 | 3.04 | 2.86 | 1.57M |
| June 11, 2025 | 2.8 | 2.81 | 2.81 | 2.89 | 2.8 | 301,000 |
| June 10, 2025 | 2.92 | 2.8 | 2.8 | 2.93 | 2.79 | 842,000 |
| June 09, 2025 | 2.92 | 2.93 | 2.93 | 2.97 | 2.92 | 212,500 |
| June 06, 2025 | 2.91 | 2.94 | 2.94 | 3 | 2.89 | 823,000 |
| June 05, 2025 | 2.89 | 2.91 | 2.91 | 2.94 | 2.86 | 602,000 |
| June 04, 2025 | 2.82 | 2.92 | 2.92 | 2.93 | 2.82 | 683,532 |
| June 03, 2025 | 2.76 | 2.87 | 2.87 | 2.93 | 2.76 | 1.28M |
| June 02, 2025 | 2.77 | 2.81 | 2.81 | 2.84 | 2.69 | 1.22M |
| May 30, 2025 | 2.73 | 2.84 | 2.73 | 2.9 | 2.73 | 576,500 |
| May 29, 2025 | 2.65 | 2.85 | 2.74 | 2.88 | 2.65 | 1.84M |
| May 28, 2025 | 2.7 | 2.71 | 2.61 | 2.73 | 2.67 | 933,500 |
| May 27, 2025 | 2.63 | 2.66 | 2.56 | 2.69 | 2.61 | 1.07M |
| May 26, 2025 | 2.7 | 2.64 | 2.54 | 2.72 | 2.6 | 1.02M |