4.83
-0.01(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.77 | 4.83 | 4.83 | 4.91 | 4.76 | 3.56M |
| August 21, 2025 | 4.92 | 4.84 | 4.84 | 5 | 4.77 | 7.17M |
| August 20, 2025 | 4.82 | 4.92 | 4.92 | 4.94 | 4.74 | 6.51M |
| August 19, 2025 | 4.76 | 4.83 | 4.83 | 4.85 | 4.75 | 9.34M |
| August 18, 2025 | 4.81 | 4.74 | 4.74 | 4.85 | 4.69 | 6.15M |
| August 15, 2025 | 4.63 | 4.76 | 4.76 | 4.8 | 4.6 | 9.4M |
| August 14, 2025 | 4.65 | 4.66 | 4.66 | 4.73 | 4.58 | 9.85M |
| August 13, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.48 | 8.89M |
| August 12, 2025 | 4.66 | 4.56 | 4.56 | 4.7 | 4.5 | 8.92M |
| August 11, 2025 | 4.45 | 4.6 | 4.6 | 4.64 | 4.43 | 7.01M |
| August 08, 2025 | 4.5 | 4.45 | 4.45 | 4.56 | 4.43 | 2.41M |
| August 07, 2025 | 4.43 | 4.5 | 4.5 | 4.53 | 4.43 | 3.93M |
| August 06, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.4 | 2.44M |
| August 05, 2025 | 4.43 | 4.45 | 4.45 | 4.49 | 4.36 | 2.83M |
| August 04, 2025 | 4.33 | 4.42 | 4.42 | 4.45 | 4.33 | 4.25M |
| August 01, 2025 | 4.42 | 4.38 | 4.38 | 4.48 | 4.36 | 3.9M |
| July 31, 2025 | 4.7 | 4.43 | 4.43 | 4.7 | 4.4 | 11.4M |
| July 30, 2025 | 4.65 | 4.66 | 4.66 | 4.73 | 4.56 | 9.56M |
| July 29, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.54 | 4.36M |
| July 28, 2025 | 4.6 | 4.63 | 4.63 | 4.68 | 4.57 | 7.2M |
| July 25, 2025 | 4.65 | 4.59 | 4.59 | 4.69 | 4.55 | 6.29M |
| July 24, 2025 | 4.58 | 4.69 | 4.69 | 4.69 | 4.56 | 10.9M |
| July 23, 2025 | 4.58 | 4.6 | 4.6 | 4.69 | 4.58 | 8.08M |
| July 22, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.51 | 7.7M |
| July 21, 2025 | 4.5 | 4.58 | 4.58 | 4.62 | 4.5 | 6.82M |
| July 18, 2025 | 4.43 | 4.5 | 4.5 | 4.5 | 4.36 | 8.7M |
| July 17, 2025 | 4.48 | 4.43 | 4.43 | 4.52 | 4.36 | 16.41M |
| July 16, 2025 | 4.39 | 4.49 | 4.49 | 4.52 | 4.39 | 14.49M |
| July 15, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.34 | 12.48M |
| July 14, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.39 | 10.15M |
| July 11, 2025 | 4.42 | 4.43 | 4.43 | 4.48 | 4.4 | 10.11M |
| July 10, 2025 | 4.35 | 4.4 | 4.4 | 4.44 | 4.33 | 7.77M |
| July 09, 2025 | 4.35 | 4.34 | 4.34 | 4.44 | 4.3 | 15.5M |
| July 08, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.27 | 6.27M |
| July 07, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.26 | 6.31M |
| July 04, 2025 | 4.2 | 4.32 | 4.32 | 4.37 | 4.19 | 5.88M |
| July 03, 2025 | 4.37 | 4.36 | 4.24 | 4.45 | 4.33 | 3.97M |
| July 02, 2025 | 4.34 | 4.36 | 4.24 | 4.39 | 4.28 | 5.91M |
| June 30, 2025 | 4.41 | 4.31 | 4.19 | 4.43 | 4.3 | 5.93M |
| June 27, 2025 | 4.3 | 4.34 | 4.22 | 4.44 | 4.24 | 12.74M |
| June 26, 2025 | 4.25 | 4.3 | 4.18 | 4.35 | 4.16 | 8.17M |
| June 25, 2025 | 4.24 | 4.23 | 4.11 | 4.26 | 4.19 | 4.8M |
| June 24, 2025 | 4.18 | 4.2 | 4.08 | 4.23 | 4.13 | 9.47M |
| June 23, 2025 | 4.05 | 4.15 | 4.04 | 4.16 | 4 | 3.35M |
| June 20, 2025 | 4.09 | 4.05 | 4.05 | 4.15 | 4.04 | 3.6M |
| June 19, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 4.03 | 5.28M |
| June 18, 2025 | 4.18 | 4.15 | 4.15 | 4.23 | 4.09 | 5.34M |
| June 17, 2025 | 4.15 | 4.17 | 4.17 | 4.23 | 4.14 | 3.13M |
| June 16, 2025 | 4.08 | 4.15 | 4.15 | 4.19 | 4.05 | 3.22M |
| June 13, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.02 | 5.14M |
| June 12, 2025 | 4.16 | 4.11 | 4.11 | 4.18 | 4.02 | 11.63M |
| June 11, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.16 | 5.48M |
| June 10, 2025 | 4.16 | 4.21 | 4.21 | 4.27 | 4.12 | 6.75M |
| June 09, 2025 | 4.14 | 4.17 | 4.17 | 4.21 | 4.08 | 5.04M |
| June 06, 2025 | 4.16 | 4.1 | 4.1 | 4.22 | 4.07 | 7.98M |
| June 05, 2025 | 4.12 | 4.16 | 4.16 | 4.19 | 4.12 | 3.54M |
| June 04, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.08 | 9.97M |
| June 03, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.12 | 2.41M |
| June 02, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 3.94 | 3.45M |
| May 30, 2025 | 4.2 | 4.16 | 4.16 | 4.28 | 4.14 | 3.29M |