4.53
+0.05(+1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.49 | 458,057 |
| August 15, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.43 | 268,776 |
| August 14, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.42 | 475,714 |
| August 13, 2025 | 4.51 | 4.47 | 4.47 | 4.51 | 4.45 | 414,540 |
| August 12, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 196,912 |
| August 11, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.49 | 283,044 |
| August 08, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 164,100 |
| August 07, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.49 | 298,400 |
| August 06, 2025 | 4.5 | 4.51 | 4.51 | 4.53 | 4.47 | 485,100 |
| August 05, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.48 | 332,280 |
| August 04, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.45 | 177,700 |
| August 01, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.41 | 363,284 |
| July 31, 2025 | 4.54 | 4.42 | 4.42 | 4.55 | 4.41 | 1.05M |
| July 30, 2025 | 4.52 | 4.54 | 4.54 | 4.57 | 4.5 | 380,764 |
| July 29, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.52 | 598,912 |
| July 28, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.52 | 923,315 |
| July 25, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.48 | 283,240 |
| July 24, 2025 | 4.44 | 4.51 | 4.51 | 4.51 | 4.43 | 638,287 |
| July 23, 2025 | 4.42 | 4.44 | 4.44 | 4.45 | 4.41 | 340,168 |
| July 22, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 518,092 |
| July 21, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.34 | 424,600 |
| July 18, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.33 | 199,693 |
| July 17, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.32 | 415,700 |
| July 16, 2025 | 4.28 | 4.31 | 4.31 | 4.32 | 4.28 | 118,844 |
| July 15, 2025 | 4.32 | 4.28 | 4.28 | 4.34 | 4.25 | 772,828 |
| July 14, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.3 | 1.34M |
| July 11, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 447,000 |
| July 10, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 154,380 |
| July 09, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.35 | 285,200 |
| July 08, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.33 | 442,300 |
| July 07, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.33 | 692,567 |
| July 04, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.32 | 285,300 |
| July 03, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 294,900 |
| July 02, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.3 | 297,300 |
| July 01, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.31 | 295,842 |
| June 30, 2025 | 4.3 | 4.31 | 4.31 | 4.35 | 4.29 | 1.12M |
| June 27, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.27 | 157,400 |
| June 26, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.27 | 183,000 |
| June 25, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.28 | 325,892 |
| June 24, 2025 | 4.23 | 4.27 | 4.27 | 4.27 | 4.23 | 354,120 |
| June 23, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.2 | 103,700 |
| June 20, 2025 | 4.19 | 4.21 | 4.21 | 4.21 | 4.18 | 83,200 |
| June 19, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.19 | 163,720 |
| June 18, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.18 | 340,119 |
| June 17, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.21 | 222,248 |
| June 16, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.19 | 534,672 |
| June 13, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.18 | 277,044 |
| June 12, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.17 | 293,444 |
| June 11, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.16 | 407,964 |
| June 10, 2025 | 4.48 | 4.53 | 4.17 | 4.55 | 4.48 | 1.3M |
| June 09, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.45 | 241,339 |
| June 06, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.41 | 298,452 |
| June 05, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.39 | 273,834 |
| June 04, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.36 | 309,100 |
| June 03, 2025 | 4.38 | 4.4 | 4.4 | 4.44 | 4.38 | 331,400 |
| May 30, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.42 | 75,200 |
| May 29, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.43 | 88,500 |
| May 28, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.41 | 72,300 |
| May 27, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.38 | 132,159 |
| May 26, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.41 | 69,359 |