3.90
+0.14(+3.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 23, 2025 | 4.01 | 4.43 | 4.43 | 8.51 | 4.01 | 192.4M |
| September 22, 2025 | 3.8 | 3.9 | 3.9 | 4.05 | 3.8 | 6.45M |
| September 19, 2025 | 4.03 | 3.76 | 3.76 | 4.08 | 3.76 | 16.59M |
| September 18, 2025 | 4.1 | 4.01 | 4.01 | 4.3 | 3.93 | 6.79M |
| September 17, 2025 | 4.06 | 4.09 | 4.09 | 4.26 | 3.98 | 5.45M |
| September 16, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 3.9 | 3.05M |
| September 15, 2025 | 4.19 | 4 | 4 | 4.19 | 3.87 | 8.7M |
| September 12, 2025 | 4.3 | 4.19 | 4.19 | 4.33 | 4.16 | 5.69M |
| September 11, 2025 | 4.15 | 4.25 | 4.25 | 4.37 | 4.05 | 5.51M |
| September 10, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.08 | 3.21M |
| September 09, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.21 | 2.74M |
| September 08, 2025 | 4.47 | 4.25 | 4.25 | 4.47 | 4.08 | 8.56M |
| September 05, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.34 | 6.16M |
| September 04, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.29 | 2.06M |
| September 03, 2025 | 4.33 | 4.32 | 4.32 | 4.42 | 4.21 | 3.01M |
| September 02, 2025 | 4.24 | 4.31 | 4.31 | 4.33 | 4.21 | 2.81M |
| September 01, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 1.79M |
| August 29, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.09 | 1.56M |
| August 28, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 3.97 | 5.54M |
| August 27, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.29 | 4.22M |
| August 26, 2025 | 4.17 | 4.35 | 4.35 | 4.44 | 4.1 | 7.77M |
| August 25, 2025 | 3.83 | 4.14 | 4.14 | 4.15 | 3.83 | 6.52M |
| August 22, 2025 | 7.49 | 7.62 | 7.62 | 7.62 | 7.49 | 1.07M |
| August 21, 2025 | 7.48 | 7.48 | 7.48 | 7.5 | 7.4 | 670,000 |
| August 20, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.35 | 811,000 |
| August 19, 2025 | 7.47 | 7.46 | 7.46 | 7.47 | 7.38 | 702,000 |
| August 18, 2025 | 7.47 | 7.46 | 7.46 | 7.53 | 7.38 | 1.2M |
| August 15, 2025 | 7.56 | 7.45 | 7.45 | 7.56 | 7.33 | 1.2M |
| August 14, 2025 | 7.6 | 7.54 | 7.54 | 7.63 | 7.46 | 620,000 |
| August 13, 2025 | 7.49 | 7.59 | 7.59 | 7.6 | 7.45 | 1.27M |
| August 12, 2025 | 7.55 | 7.49 | 7.49 | 7.55 | 7.41 | 488,000 |
| August 11, 2025 | 7.4 | 7.53 | 7.53 | 7.76 | 7.4 | 859,000 |
| August 08, 2025 | 7.45 | 7.36 | 7.36 | 7.45 | 7.33 | 313,000 |
| August 07, 2025 | 7.35 | 7.43 | 7.43 | 7.52 | 7.3 | 642,000 |
| August 06, 2025 | 7.35 | 7.3 | 7.3 | 7.47 | 7.29 | 998,000 |
| August 05, 2025 | 7.52 | 7.31 | 7.31 | 7.54 | 7.26 | 805,552 |
| August 04, 2025 | 7.45 | 7.48 | 7.48 | 7.6 | 7.38 | 834,000 |
| August 01, 2025 | 7.23 | 7.4 | 7.4 | 7.41 | 7.22 | 1.07M |
| July 31, 2025 | 7.48 | 7.25 | 7.25 | 7.5 | 7.25 | 890,000 |
| July 30, 2025 | 7.44 | 7.45 | 7.45 | 7.5 | 7.3 | 1.61M |
| July 29, 2025 | 7.47 | 7.38 | 7.38 | 7.55 | 7.3 | 1.19M |
| July 28, 2025 | 7.38 | 7.45 | 7.45 | 7.55 | 7.36 | 1.36M |
| July 25, 2025 | 7.5 | 7.36 | 7.36 | 7.6 | 7.35 | 666,000 |
| July 24, 2025 | 7.42 | 7.46 | 7.46 | 7.6 | 7.4 | 675,350 |
| July 23, 2025 | 7.3 | 7.39 | 7.39 | 7.6 | 7.3 | 1.14M |
| July 22, 2025 | 7.55 | 7.27 | 7.27 | 7.55 | 7.23 | 1.72M |
| July 21, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.42 | 637,000 |
| July 18, 2025 | 7.6 | 7.47 | 7.47 | 7.6 | 7.45 | 787,000 |
| July 17, 2025 | 7.53 | 7.52 | 7.52 | 7.6 | 7.45 | 466,000 |
| July 16, 2025 | 7.52 | 7.53 | 7.53 | 7.65 | 7.52 | 569,000 |
| July 15, 2025 | 7.78 | 7.49 | 7.49 | 7.82 | 7.47 | 845,000 |
| July 14, 2025 | 7.65 | 7.76 | 7.76 | 7.88 | 7.65 | 987,000 |
| July 11, 2025 | 7.6 | 7.63 | 7.63 | 7.66 | 7.51 | 742,000 |
| July 10, 2025 | 7.4 | 7.58 | 7.58 | 7.59 | 7.4 | 735,000 |
| July 09, 2025 | 7.46 | 7.35 | 7.35 | 7.48 | 7.33 | 638,000 |
| July 08, 2025 | 7.64 | 7.44 | 7.44 | 7.66 | 7.4 | 802,000 |
| July 07, 2025 | 7.7 | 7.64 | 7.64 | 7.7 | 7.28 | 949,000 |
| July 04, 2025 | 7.78 | 7.63 | 7.63 | 7.78 | 7.59 | 694,000 |
| July 03, 2025 | 8.07 | 7.65 | 7.65 | 8.08 | 7.62 | 1.51M |
| July 02, 2025 | 8.12 | 8.02 | 8.02 | 8.32 | 8.02 | 967,000 |