4.05
-0.03(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.97 | 204,300 |
| September 04, 2025 | 4.05 | 4 | 4 | 4.05 | 3.97 | 254,046 |
| September 03, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 4 | 200,900 |
| September 02, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.02 | 241,051 |
| September 01, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.04 | 147,800 |
| August 29, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 135,700 |
| August 28, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.03 | 134,400 |
| August 27, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.03 | 341,900 |
| August 26, 2025 | 4.12 | 4.06 | 4.06 | 4.13 | 4 | 656,550 |
| August 25, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.08 | 360,930 |
| August 22, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 3.99 | 176,100 |
| August 21, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.04 | 165,900 |
| August 20, 2025 | 4.05 | 4.07 | 4.07 | 4.12 | 4.03 | 212,908 |
| August 19, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 291,000 |
| August 18, 2025 | 4.01 | 4.08 | 4.08 | 4.1 | 4.01 | 498,980 |
| August 15, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.95 | 89,800 |
| August 14, 2025 | 3.95 | 3.96 | 3.96 | 4 | 3.94 | 151,300 |
| August 13, 2025 | 3.98 | 3.95 | 3.95 | 4.03 | 3.95 | 288,100 |
| August 12, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.91 | 388,056 |
| August 11, 2025 | 3.86 | 3.92 | 3.92 | 3.93 | 3.86 | 450,850 |
| August 08, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 70,400 |
| August 07, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.82 | 145,100 |
| August 06, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.82 | 145,500 |
| August 05, 2025 | 3.85 | 3.87 | 3.87 | 3.87 | 3.85 | 64,100 |
| August 04, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.83 | 20,700 |
| August 01, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.8 | 177,650 |
| July 31, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.82 | 39,800 |
| July 30, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.84 | 20,800 |
| July 29, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.84 | 122,500 |
| July 28, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.84 | 225,700 |
| July 25, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.87 | 36,500 |
| July 24, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.87 | 76,350 |
| July 23, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.84 | 26,900 |
| July 22, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.85 | 43,750 |
| July 21, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.82 | 115,350 |
| July 18, 2025 | 3.83 | 3.88 | 3.88 | 3.89 | 3.83 | 41,700 |
| July 17, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 112,900 |
| July 16, 2025 | 3.81 | 3.8 | 3.8 | 3.81 | 3.79 | 30,100 |
| July 15, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.76 | 58,800 |
| July 14, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.85 | 71,100 |
| July 11, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.85 | 52,800 |
| July 10, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.85 | 86,400 |
| July 09, 2025 | 3.93 | 3.91 | 3.91 | 3.93 | 3.87 | 201,800 |
| July 08, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.91 | 432,190 |
| July 07, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.96 | 116,573 |
| July 04, 2025 | 4.01 | 4 | 4 | 4.02 | 3.99 | 68,400 |
| July 03, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.98 | 18,700 |
| July 02, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 19,300 |
| July 01, 2025 | 3.98 | 4 | 4 | 4.01 | 3.98 | 33,700 |
| June 30, 2025 | 3.98 | 4 | 4 | 4.03 | 3.97 | 86,150 |
| June 27, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.96 | 27,000 |
| June 26, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.96 | 139,100 |
| June 25, 2025 | 3.98 | 4 | 4 | 4.02 | 3.97 | 24,000 |
| June 24, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.94 | 114,500 |
| June 23, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.93 | 34,100 |
| June 20, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.95 | 27,300 |
| June 19, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 3.96 | 16,100 |
| June 18, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.96 | 9,200 |
| June 17, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 3.97 | 12,900 |
| June 16, 2025 | 3.95 | 4.01 | 4.01 | 4.01 | 3.95 | 15,500 |