4.67
+0.15(+3.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.56 | 4.67 | 4.67 | 4.7 | 4.54 | 6.48M |
| August 15, 2025 | 4.39 | 4.52 | 4.52 | 4.52 | 4.39 | 3.11M |
| August 14, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.41 | 1.45M |
| August 13, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.41 | 1.49M |
| August 12, 2025 | 4.38 | 4.45 | 4.45 | 4.45 | 4.36 | 2.7M |
| August 11, 2025 | 4.39 | 4.38 | 4.38 | 4.41 | 4.36 | 1.32M |
| August 08, 2025 | 4.4 | 4.39 | 4.39 | 4.43 | 4.34 | 2.27M |
| August 07, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.37 | 1.94M |
| August 06, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.38 | 2.48M |
| August 05, 2025 | 4.39 | 4.42 | 4.42 | 4.45 | 4.28 | 3.88M |
| August 04, 2025 | 4.34 | 4.38 | 4.38 | 4.4 | 4.29 | 2.88M |
| August 01, 2025 | 4.5 | 4.36 | 4.36 | 4.54 | 4.35 | 3.83M |
| July 31, 2025 | 4.56 | 4.46 | 4.46 | 4.61 | 4.43 | 3.97M |
| July 30, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.52 | 3.94M |
| July 29, 2025 | 4.59 | 4.62 | 4.62 | 4.9 | 4.49 | 19.35M |
| July 28, 2025 | 4.66 | 4.56 | 4.56 | 4.69 | 4.48 | 6.76M |
| July 25, 2025 | 4.67 | 4.62 | 4.62 | 4.73 | 4.61 | 4.24M |
| July 24, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.62 | 3.41M |
| July 23, 2025 | 4.61 | 4.65 | 4.65 | 4.68 | 4.55 | 6.46M |
| July 22, 2025 | 4.75 | 4.61 | 4.61 | 4.77 | 4.59 | 5.1M |
| July 21, 2025 | 4.88 | 4.68 | 4.68 | 4.88 | 4.63 | 8M |
| July 18, 2025 | 4.82 | 4.84 | 4.84 | 4.88 | 4.7 | 11.52M |
| July 17, 2025 | 4.97 | 4.78 | 4.78 | 4.97 | 4.76 | 14.39M |
| July 16, 2025 | 4.9 | 4.88 | 4.88 | 5.01 | 4.74 | 14.99M |
| July 15, 2025 | 4.94 | 4.84 | 4.84 | 4.99 | 4.76 | 14.05M |
| July 14, 2025 | 4.99 | 4.94 | 4.94 | 5.05 | 4.88 | 13.99M |
| July 11, 2025 | 4.74 | 4.88 | 4.88 | 4.98 | 4.73 | 21.56M |
| July 10, 2025 | 4.76 | 4.73 | 4.73 | 5.55 | 4.68 | 58.68M |
| July 09, 2025 | 5.05 | 4.75 | 4.75 | 5.05 | 4.63 | 25.43M |
| July 08, 2025 | 4.6 | 5.05 | 5.05 | 6.85 | 4.6 | 82.07M |
| July 07, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.2 | 620,000 |
| July 04, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.18 | 608,000 |
| July 03, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.17 | 624,000 |
| July 02, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.13 | 892,000 |
| June 30, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.13 | 283,000 |
| June 27, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.11 | 667,000 |
| June 26, 2025 | 4.15 | 4.12 | 4.12 | 4.18 | 4.12 | 493,000 |
| June 25, 2025 | 4.09 | 4.12 | 4.12 | 4.17 | 4.09 | 667,000 |
| June 24, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.07 | 294,000 |
| June 23, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.05 | 614,000 |
| June 20, 2025 | 4.09 | 4.08 | 4.08 | 4.14 | 4.07 | 634,000 |
| June 19, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.08 | 211,000 |
| June 18, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.07 | 629,000 |
| June 17, 2025 | 4.11 | 4.09 | 4.09 | 4.12 | 4.08 | 307,000 |
| June 16, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.06 | 603,000 |
| June 13, 2025 | 4.15 | 4.11 | 4.11 | 4.16 | 4.07 | 629,000 |
| June 12, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 4.14 | 410,000 |
| June 11, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.12 | 685,000 |
| June 10, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.12 | 352,000 |
| June 09, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.14 | 632,000 |
| June 06, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 4.15 | 408,000 |
| June 05, 2025 | 4.19 | 4.17 | 4.17 | 4.22 | 4.16 | 359,000 |
| June 04, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.17 | 622,000 |
| June 03, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 604,000 |
| June 02, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.15 | 363,000 |
| May 30, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.18 | 618,000 |
| May 29, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.12 | 676,000 |
| May 28, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.11 | 451,000 |
| May 27, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 4.16 | 469,000 |
| May 26, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.16 | 313,000 |