4.30
-0.08(-1.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.31 | 4.38 | 4.38 | 4.59 | 4.19 | 1.1M |
| September 04, 2025 | 4.5 | 4.29 | 4.29 | 4.5 | 4.25 | 454,000 |
| September 03, 2025 | 4.46 | 4.4 | 4.4 | 4.55 | 4.25 | 682,000 |
| September 02, 2025 | 4.71 | 4.5 | 4.5 | 4.71 | 4.35 | 1.08M |
| September 01, 2025 | 4.86 | 4.74 | 4.74 | 4.9 | 4.58 | 1.8M |
| August 29, 2025 | 4.69 | 4.86 | 4.86 | 4.93 | 4.63 | 1.51M |
| August 28, 2025 | 4.43 | 4.65 | 4.65 | 4.7 | 4.4 | 350,000 |
| August 27, 2025 | 4.55 | 4.44 | 4.44 | 4.59 | 4.42 | 380,000 |
| August 26, 2025 | 4.5 | 4.53 | 4.53 | 4.59 | 4.46 | 206,000 |
| August 25, 2025 | 4.58 | 4.55 | 4.55 | 4.7 | 4.44 | 1.09M |
| August 22, 2025 | 4.66 | 4.58 | 4.58 | 4.7 | 4.44 | 847,000 |
| August 21, 2025 | 4.77 | 4.66 | 4.66 | 4.77 | 4.63 | 308,000 |
| August 20, 2025 | 4.78 | 4.75 | 4.75 | 4.85 | 4.66 | 224,000 |
| August 19, 2025 | 4.92 | 4.78 | 4.78 | 5.02 | 4.76 | 964,000 |
| August 18, 2025 | 4.96 | 4.95 | 4.95 | 5.1 | 4.79 | 1.79M |
| August 15, 2025 | 4.94 | 4.96 | 4.96 | 5.24 | 4.94 | 562,000 |
| August 14, 2025 | 5.01 | 4.94 | 4.94 | 5.15 | 4.85 | 1.38M |
| August 13, 2025 | 4.68 | 5.01 | 5.01 | 5.1 | 4.68 | 2.38M |
| August 12, 2025 | 4.62 | 4.62 | 4.62 | 4.68 | 4.56 | 974,000 |
| August 11, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.59 | 1.2M |
| August 08, 2025 | 4.7 | 4.63 | 4.63 | 4.77 | 4.63 | 778,000 |
| August 07, 2025 | 4.57 | 4.74 | 4.74 | 4.75 | 4.57 | 1.18M |
| August 06, 2025 | 4.63 | 4.58 | 4.58 | 4.91 | 4.55 | 778,000 |
| August 05, 2025 | 4.7 | 4.61 | 4.61 | 4.76 | 4.55 | 433,102 |
| August 04, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.57 | 1.19M |
| August 01, 2025 | 4.63 | 4.78 | 4.78 | 4.91 | 4.63 | 1.08M |
| July 31, 2025 | 4.73 | 4.63 | 4.63 | 4.73 | 4.52 | 1.02M |
| July 30, 2025 | 4.6 | 4.73 | 4.73 | 4.8 | 4.58 | 1.14M |
| July 29, 2025 | 4.63 | 4.7 | 4.7 | 4.85 | 4.5 | 1.05M |
| July 28, 2025 | 4.17 | 4.63 | 4.63 | 4.65 | 4.17 | 1.8M |
| July 25, 2025 | 4.37 | 4.3 | 4.3 | 4.39 | 4.09 | 1.21M |
| July 24, 2025 | 4.57 | 4.4 | 4.4 | 4.65 | 4.15 | 1.13M |
| July 23, 2025 | 4.94 | 4.57 | 4.57 | 5.09 | 4.3 | 2.06M |
| July 22, 2025 | 4.97 | 4.94 | 4.94 | 5.1 | 4.88 | 870,000 |
| July 21, 2025 | 5.09 | 5.11 | 5.11 | 5.29 | 4.94 | 946,000 |
| July 18, 2025 | 5.1 | 5.02 | 5.02 | 5.4 | 5 | 636,000 |
| July 17, 2025 | 5.3 | 5.1 | 5.1 | 5.52 | 5.05 | 2.26M |
| July 16, 2025 | 5.8 | 5.42 | 5.42 | 5.8 | 5.25 | 928,000 |
| July 15, 2025 | 5.4 | 5.4 | 5.4 | 5.59 | 5.2 | 1.65M |
| July 14, 2025 | 5.85 | 5.59 | 5.59 | 6.4 | 5.11 | 7.44M |
| July 11, 2025 | 5.06 | 5.59 | 5.59 | 5.99 | 4.98 | 4.31M |
| July 10, 2025 | 4.04 | 5.34 | 5.34 | 5.6 | 3.91 | 9.23M |
| July 09, 2025 | 3.68 | 4.03 | 4.03 | 4.14 | 3.68 | 4.13M |
| July 08, 2025 | 3.76 | 3.76 | 3.76 | 3.82 | 3.66 | 1.54M |
| July 07, 2025 | 3.6 | 3.76 | 3.76 | 3.95 | 3.6 | 1.5M |
| July 04, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.53 | 748,000 |
| July 03, 2025 | 3.5 | 3.64 | 3.64 | 3.8 | 3.5 | 5.45M |
| July 02, 2025 | 3.54 | 3.5 | 3.5 | 3.55 | 3.42 | 882,000 |
| June 30, 2025 | 3.49 | 3.55 | 3.55 | 3.58 | 3.4 | 680,000 |
| June 27, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.42 | 682,000 |
| June 26, 2025 | 3.45 | 3.47 | 3.47 | 3.58 | 3.26 | 1.53M |
| June 25, 2025 | 3.51 | 3.46 | 3.46 | 3.55 | 3.42 | 950,000 |
| June 24, 2025 | 3.55 | 3.5 | 3.5 | 3.66 | 3.5 | 694,000 |
| June 23, 2025 | 3.64 | 3.63 | 3.63 | 3.67 | 3.42 | 678,000 |
| June 20, 2025 | 3.57 | 3.64 | 3.64 | 3.64 | 3.45 | 704,000 |
| June 19, 2025 | 3.55 | 3.45 | 3.45 | 3.7 | 3.37 | 662,100 |
| June 18, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.41 | 752,000 |
| June 17, 2025 | 3.52 | 3.54 | 3.54 | 3.6 | 3.36 | 438,000 |
| June 16, 2025 | 3.6 | 3.65 | 3.65 | 3.7 | 3.55 | 92,000 |
| June 13, 2025 | 3.5 | 3.65 | 3.65 | 3.65 | 3.43 | 108,000 |