4.11
-0.05(-1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.95 | 4.16 | 4.16 | 4.18 | 3.92 | 1.13M |
| September 04, 2025 | 3.91 | 3.91 | 3.91 | 3.93 | 3.89 | 167,946 |
| September 03, 2025 | 3.92 | 3.94 | 3.94 | 3.98 | 3.9 | 391,826 |
| September 02, 2025 | 3.99 | 3.88 | 3.88 | 4.06 | 3.86 | 741,700 |
| September 01, 2025 | 3.97 | 4 | 4 | 4.01 | 3.95 | 619,887 |
| August 29, 2025 | 3.79 | 3.94 | 3.94 | 4.01 | 3.79 | 1.06M |
| August 28, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.7 | 273,500 |
| August 27, 2025 | 3.75 | 3.77 | 3.77 | 3.82 | 3.75 | 313,716 |
| August 26, 2025 | 3.96 | 3.77 | 3.77 | 3.96 | 3.77 | 694,200 |
| August 25, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 285,000 |
| August 22, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 270,700 |
| August 21, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.96 | 312,000 |
| August 20, 2025 | 3.88 | 4.03 | 4.03 | 4.07 | 3.86 | 836,400 |
| August 19, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.88 | 575,600 |
| August 18, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.8 | 442,500 |
| August 15, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 455,800 |
| August 14, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.84 | 312,700 |
| August 13, 2025 | 3.78 | 3.89 | 3.89 | 3.89 | 3.78 | 353,001 |
| August 12, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.79 | 406,600 |
| August 11, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.76 | 370,600 |
| August 08, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.75 | 644,800 |
| August 07, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.8 | 239,183 |
| August 06, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.78 | 738,900 |
| August 05, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.88 | 356,501 |
| August 04, 2025 | 3.86 | 3.95 | 3.95 | 3.96 | 3.86 | 190,800 |
| August 01, 2025 | 3.91 | 3.9 | 3.9 | 3.92 | 3.87 | 184,500 |
| July 31, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.86 | 175,010 |
| July 30, 2025 | 3.91 | 3.92 | 3.92 | 3.95 | 3.89 | 277,200 |
| July 29, 2025 | 3.94 | 3.91 | 3.91 | 3.96 | 3.89 | 240,800 |
| July 28, 2025 | 3.97 | 3.94 | 3.94 | 3.99 | 3.94 | 179,201 |
| July 25, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.95 | 183,900 |
| July 24, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.91 | 422,359 |
| July 23, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.9 | 112,300 |
| July 22, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.89 | 385,400 |
| July 21, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.89 | 95,200 |
| July 18, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.9 | 214,600 |
| July 17, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.89 | 128,400 |
| July 16, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.89 | 124,900 |
| July 15, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.86 | 125,100 |
| July 14, 2025 | 4.02 | 3.85 | 3.85 | 4.02 | 3.81 | 431,500 |
| July 11, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.97 | 133,000 |
| July 10, 2025 | 3.99 | 4 | 4 | 4 | 3.94 | 117,700 |
| July 09, 2025 | 4.07 | 4 | 4 | 4.07 | 3.98 | 125,500 |
| July 08, 2025 | 3.95 | 4.01 | 4.01 | 4.03 | 3.92 | 531,310 |
| July 07, 2025 | 3.82 | 3.93 | 3.93 | 3.94 | 3.82 | 320,100 |
| July 04, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.83 | 82,400 |
| July 03, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.83 | 125,105 |
| July 02, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.81 | 152,100 |
| July 01, 2025 | 3.66 | 3.83 | 3.83 | 3.85 | 3.66 | 148,900 |
| June 30, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.83 | 373,400 |
| June 27, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.8 | 434,300 |
| June 26, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.81 | 103,300 |
| June 25, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.81 | 109,100 |
| June 24, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.79 | 119,100 |
| June 23, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.75 | 222,000 |
| June 20, 2025 | 3.76 | 3.79 | 3.79 | 3.83 | 3.75 | 131,351 |
| June 19, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.76 | 142,100 |
| June 18, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.8 | 215,579 |
| June 17, 2025 | 3.8 | 3.81 | 3.81 | 3.85 | 3.76 | 192,800 |
| June 16, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.72 | 217,940 |