4.96
+0.14(+2.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.82 | 4.96 | 4.96 | 4.99 | 4.82 | 9.57M |
| August 15, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.77 | 6.57M |
| August 14, 2025 | 4.85 | 4.8 | 4.8 | 4.88 | 4.77 | 9M |
| August 13, 2025 | 4.98 | 4.79 | 4.79 | 5.05 | 4.73 | 18.76M |
| August 12, 2025 | 4.78 | 4.92 | 4.92 | 4.94 | 4.77 | 11.35M |
| August 11, 2025 | 4.6 | 4.74 | 4.74 | 4.75 | 4.6 | 8.64M |
| August 08, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.52 | 6.58M |
| August 07, 2025 | 4.57 | 4.61 | 4.61 | 4.65 | 4.57 | 7.32M |
| August 06, 2025 | 4.45 | 4.56 | 4.56 | 4.6 | 4.45 | 10.27M |
| August 05, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.37 | 6.11M |
| August 04, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.24 | 6.22M |
| August 01, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.22 | 6.21M |
| July 31, 2025 | 4.36 | 4.23 | 4.23 | 4.37 | 4.22 | 11.83M |
| July 30, 2025 | 4.34 | 4.35 | 4.35 | 4.43 | 4.34 | 10.69M |
| July 29, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.28 | 10.91M |
| July 28, 2025 | 4.39 | 4.35 | 4.35 | 4.46 | 4.3 | 21.24M |
| July 25, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 4.19 | 6.84M |
| July 24, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.14 | 3.81M |
| July 23, 2025 | 4.1 | 4.18 | 4.18 | 4.2 | 4.07 | 9.4M |
| July 22, 2025 | 4.35 | 4.36 | 4.04 | 4.38 | 4.32 | 5.09M |
| July 21, 2025 | 4.32 | 4.35 | 4.03 | 4.36 | 4.31 | 7.3M |
| July 18, 2025 | 4.35 | 4.3 | 3.98 | 4.35 | 4.28 | 5.58M |
| July 17, 2025 | 4.26 | 4.34 | 4.02 | 4.36 | 4.26 | 9.46M |
| July 16, 2025 | 4.19 | 4.25 | 4.25 | 4.25 | 4.19 | 5.98M |
| July 15, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.13 | 4.22M |
| July 14, 2025 | 4.2 | 4.14 | 4.14 | 4.26 | 4.13 | 8.24M |
| July 11, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.12 | 6.73M |
| July 10, 2025 | 4.04 | 4.13 | 4.13 | 4.15 | 4.04 | 8.93M |
| July 09, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.97 | 7.61M |
| July 08, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.95 | 2.2M |
| July 07, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 1.63M |
| July 04, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.95 | 2.52M |
| July 03, 2025 | 3.94 | 3.97 | 3.97 | 3.97 | 3.94 | 2.46M |
| July 02, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.91 | 4.58M |
| July 01, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.94 | 2.43M |
| June 30, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.91 | 5.18M |
| June 27, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.89 | 2.91M |
| June 26, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.89 | 2.09M |
| June 25, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.88 | 5.67M |
| June 24, 2025 | 3.84 | 3.88 | 3.88 | 3.88 | 3.83 | 4M |
| June 23, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.79 | 1.42M |
| June 20, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.77 | 4.21M |
| June 19, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.77 | 4.24M |
| June 18, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.83 | 1.57M |
| June 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 1.68M |
| June 16, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.84 | 3.74M |
| June 13, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.85 | 2.93M |
| June 12, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.85 | 1.53M |
| June 11, 2025 | 3.86 | 3.87 | 3.87 | 3.87 | 3.85 | 1.52M |
| June 10, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.83 | 3.99M |
| June 09, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.84 | 2.95M |
| June 06, 2025 | 3.87 | 3.84 | 3.84 | 3.89 | 3.84 | 2.77M |
| June 05, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.84 | 6.88M |
| June 04, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.77 | 3.69M |
| June 03, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.76 | 2.59M |
| May 30, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.78 | 1.66M |
| May 29, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.76 | 2.86M |
| May 28, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.75 | 1.88M |
| May 27, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.75 | 1.78M |
| May 26, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.76 | 3.26M |