4.20
+0.25(+6.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.99 | 4.21 | 4.21 | 4.22 | 3.91 | 27.14M |
| August 15, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.83 | 23.19M |
| August 14, 2025 | 4.13 | 3.97 | 3.97 | 4.18 | 3.96 | 49.28M |
| August 13, 2025 | 4.25 | 4.21 | 4.21 | 4.31 | 4.15 | 15.5M |
| August 12, 2025 | 4.39 | 4.3 | 4.3 | 4.47 | 4.23 | 14.68M |
| August 11, 2025 | 4.35 | 4.4 | 4.4 | 4.51 | 4.27 | 31.08M |
| August 08, 2025 | 4.2 | 4.34 | 4.34 | 4.47 | 4.15 | 43.94M |
| August 07, 2025 | 4.18 | 4.12 | 4.12 | 4.25 | 4.09 | 7.03M |
| August 06, 2025 | 4.28 | 4.17 | 4.17 | 4.28 | 4.12 | 13.3M |
| August 05, 2025 | 4.29 | 4.24 | 4.24 | 4.48 | 4.19 | 49.85M |
| August 04, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.97 | 13.03M |
| August 01, 2025 | 3.94 | 4.03 | 4.03 | 4.07 | 3.93 | 13.47M |
| July 31, 2025 | 4.1 | 3.92 | 3.92 | 4.16 | 3.86 | 16.84M |
| July 30, 2025 | 4.29 | 4.16 | 4.1 | 4.29 | 4.15 | 15.68M |
| July 29, 2025 | 4.05 | 4.23 | 4.17 | 4.27 | 3.99 | 18.39M |
| July 28, 2025 | 4.18 | 4.07 | 4.01 | 4.22 | 4.06 | 4.29M |
| July 25, 2025 | 4.21 | 4.13 | 4.07 | 4.21 | 4.11 | 7.63M |
| July 24, 2025 | 4.18 | 4.21 | 4.15 | 4.22 | 4.1 | 10.03M |
| July 23, 2025 | 4.23 | 4.22 | 4.16 | 4.27 | 4.16 | 7.6M |
| July 22, 2025 | 4.38 | 4.23 | 4.23 | 4.41 | 4.16 | 17.15M |
| July 21, 2025 | 4.2 | 4.38 | 4.38 | 4.42 | 4.13 | 11.7M |
| July 18, 2025 | 4.25 | 4.2 | 4.2 | 4.31 | 4.18 | 6.93M |
| July 17, 2025 | 4.12 | 4.27 | 4.27 | 4.33 | 4.1 | 15.61M |
| July 16, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.02 | 7.88M |
| July 15, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.92 | 13.67M |
| July 14, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 3.95 | 9.41M |
| July 11, 2025 | 4.12 | 4 | 4 | 4.16 | 3.97 | 9.99M |
| July 10, 2025 | 4 | 4.13 | 4.13 | 4.15 | 3.92 | 14.35M |
| July 09, 2025 | 4.2 | 3.99 | 3.99 | 4.21 | 3.97 | 10.21M |
| July 08, 2025 | 4.03 | 4.11 | 4.11 | 4.23 | 3.98 | 21.87M |
| July 07, 2025 | 3.8 | 4.04 | 4.04 | 4.07 | 3.74 | 28.06M |
| July 04, 2025 | 3.8 | 3.81 | 3.81 | 3.87 | 3.66 | 19.85M |
| July 03, 2025 | 3.85 | 3.8 | 3.8 | 3.94 | 3.65 | 32.82M |
| July 02, 2025 | 4.5 | 3.85 | 3.85 | 4.5 | 3.82 | 64.26M |
| June 30, 2025 | 4.7 | 4.54 | 4.54 | 4.77 | 4.5 | 17.39M |
| June 27, 2025 | 4.73 | 4.76 | 4.76 | 5.05 | 4.68 | 19.92M |
| June 26, 2025 | 4.66 | 4.73 | 4.73 | 4.84 | 4.5 | 17.18M |
| June 25, 2025 | 4.15 | 4.67 | 4.67 | 4.67 | 4.11 | 27.15M |
| June 24, 2025 | 4.09 | 4.1 | 4.1 | 4.15 | 4.07 | 4.05M |
| June 23, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 4 | 2.99M |
| June 20, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.01 | 1.93M |
| June 19, 2025 | 4.06 | 4.01 | 4.01 | 4.06 | 3.98 | 3M |
| June 18, 2025 | 4.13 | 4.06 | 4.06 | 4.15 | 4.02 | 3.46M |
| June 17, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.05 | 3.23M |
| June 16, 2025 | 4.03 | 4.15 | 4.15 | 4.24 | 4.03 | 4.19M |
| June 13, 2025 | 4.05 | 4.11 | 4.11 | 4.15 | 4.03 | 7.95M |
| June 12, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.13 | 5.06M |
| June 11, 2025 | 4.26 | 4.29 | 4.29 | 4.45 | 4.26 | 4.47M |
| June 10, 2025 | 4.49 | 4.3 | 4.3 | 4.65 | 4.22 | 13.57M |
| June 09, 2025 | 4.3 | 4.4 | 4.4 | 4.46 | 4.25 | 10.67M |
| June 06, 2025 | 4.46 | 4.27 | 4.27 | 4.75 | 4.19 | 23.34M |
| June 05, 2025 | 4.06 | 4.42 | 4.42 | 4.63 | 4.02 | 43.16M |
| June 04, 2025 | 3.76 | 4.02 | 4.02 | 4.04 | 3.73 | 6.63M |
| June 03, 2025 | 3.69 | 3.76 | 3.76 | 3.79 | 3.68 | 2.42M |
| June 02, 2025 | 3.7 | 3.64 | 3.64 | 3.7 | 3.57 | 1.64M |
| May 30, 2025 | 3.71 | 3.7 | 3.7 | 3.8 | 3.67 | 6.03M |
| May 29, 2025 | 3.62 | 3.69 | 3.69 | 3.78 | 3.6 | 5.38M |
| May 28, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.56 | 2.05M |
| May 27, 2025 | 3.69 | 3.6 | 3.6 | 3.69 | 3.6 | 1.72M |
| May 26, 2025 | 3.58 | 3.63 | 3.63 | 3.71 | 3.58 | 4.91M |