3.87
+0.26(+7.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.87 | 35,000 |
| August 15, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.6 | 85,000 |
| August 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| August 13, 2025 | 3.35 | 3.47 | 3.47 | 3.48 | 3.3 | 340,000 |
| August 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
| August 11, 2025 | 3.36 | 3.48 | 3.48 | 3.48 | 3.36 | 45,000 |
| August 08, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 10,000 |
| August 07, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0 |
| August 06, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.4 | 115,000 |
| August 05, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.3 | 45,000 |
| August 04, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
| August 01, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.45 | 75,000 |
| July 31, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.37 | 75,000 |
| July 30, 2025 | 3.36 | 3.45 | 3.45 | 3.46 | 3.3 | 105,000 |
| July 29, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.36 | 75,000 |
| July 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
| July 25, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.35 | 135,000 |
| July 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 15,000 |
| July 23, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 10,000 |
| July 22, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| July 21, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.37 | 10,000 |
| July 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 5,000 |
| July 17, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.34 | 115,000 |
| July 16, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 10,000 |
| July 15, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 70,000 |
| July 14, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.48 | 2.23M |
| July 11, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.45 | 2.53M |
| July 10, 2025 | 3.42 | 3.6 | 3.6 | 3.6 | 3.4 | 60,000 |
| July 09, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
| July 08, 2025 | 3.51 | 3.54 | 3.54 | 3.6 | 3.48 | 335,000 |
| July 07, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.58 | 45,000 |
| July 04, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
| July 03, 2025 | 3.64 | 3.64 | 3.64 | 3.76 | 3.64 | 10,000 |
| July 02, 2025 | 3.76 | 3.64 | 3.64 | 3.76 | 3.64 | 2.76M |
| June 30, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0 |
| June 27, 2025 | 3.76 | 3.6 | 3.6 | 3.8 | 3.59 | 140,000 |
| June 26, 2025 | 3.49 | 3.76 | 3.76 | 3.78 | 3.49 | 6.05M |
| June 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| June 24, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.41 | 160,000 |
| June 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5,000 |
| June 20, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.4 | 140,000 |
| June 19, 2025 | 3.69 | 3.52 | 3.52 | 3.69 | 3.48 | 360,000 |
| June 18, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 30,000 |
| June 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0 |
| June 16, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.63 | 35,000 |
| June 13, 2025 | 3.64 | 3.49 | 3.49 | 3.64 | 3.49 | 65,000 |
| June 12, 2025 | 3.66 | 3.65 | 3.65 | 3.66 | 3.65 | 35,000 |
| June 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55 | 222,500 |
| June 10, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.71 | 15,000 |
| June 09, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.72 | 870,000 |
| June 06, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.81 | 45,000 |
| June 05, 2025 | 3.92 | 3.85 | 3.85 | 3.92 | 3.82 | 175,000 |
| June 04, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 20,000 |
| June 03, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 10,000 |
| June 02, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.79 | 95,000 |
| May 30, 2025 | 3.99 | 3.91 | 3.91 | 3.99 | 3.91 | 45,000 |
| May 29, 2025 | 3.99 | 4.04 | 4.04 | 4.05 | 3.99 | 885,000 |
| May 28, 2025 | 3.82 | 3.99 | 3.99 | 4.03 | 3.8 | 305,000 |
| May 27, 2025 | 4.04 | 3.97 | 3.97 | 4.05 | 3.97 | 125,000 |
| May 26, 2025 | 4 | 4.06 | 4.06 | 4.12 | 3.99 | 420,000 |