4.89
-0.01(-0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.86 | 270,000 |
| August 15, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.88 | 199,545 |
| August 14, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.84 | 112,600 |
| August 13, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.88 | 285,100 |
| August 12, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.87 | 249,507 |
| August 11, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.86 | 223,700 |
| August 08, 2025 | 4.79 | 4.87 | 4.87 | 4.87 | 4.78 | 343,400 |
| August 07, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.74 | 341,696 |
| August 06, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.71 | 455,751 |
| August 05, 2025 | 4.73 | 4.73 | 4.73 | 4.81 | 4.71 | 842,866 |
| August 04, 2025 | 4.81 | 4.76 | 4.76 | 4.82 | 4.74 | 288,000 |
| August 01, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.78 | 348,600 |
| July 31, 2025 | 4.97 | 4.81 | 4.81 | 4.98 | 4.81 | 439,100 |
| July 30, 2025 | 4.9 | 4.94 | 4.94 | 4.97 | 4.9 | 190,600 |
| July 29, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.93 | 152,044 |
| July 28, 2025 | 4.84 | 4.97 | 4.97 | 5 | 4.84 | 722,489 |
| July 25, 2025 | 4.79 | 4.82 | 4.82 | 4.84 | 4.78 | 251,120 |
| July 24, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 215,100 |
| July 23, 2025 | 4.79 | 4.77 | 4.77 | 4.82 | 4.77 | 303,400 |
| July 22, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 243,600 |
| July 21, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.72 | 354,083 |
| July 18, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.71 | 311,300 |
| July 17, 2025 | 4.61 | 4.7 | 4.7 | 4.7 | 4.6 | 517,170 |
| July 16, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.56 | 341,700 |
| July 15, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.5 | 457,800 |
| July 14, 2025 | 4.44 | 4.6 | 4.6 | 4.62 | 4.44 | 762,558 |
| July 11, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.42 | 182,300 |
| July 10, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.41 | 100,200 |
| July 09, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.4 | 169,800 |
| July 08, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.39 | 207,696 |
| July 07, 2025 | 4.41 | 4.41 | 4.41 | 4.42 | 4.38 | 91,600 |
| July 04, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.38 | 164,400 |
| July 03, 2025 | 4.38 | 4.42 | 4.42 | 4.44 | 4.37 | 250,600 |
| July 02, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.33 | 238,238 |
| July 01, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.36 | 139,100 |
| June 30, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.35 | 280,780 |
| June 27, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.32 | 197,005 |
| June 26, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.28 | 304,100 |
| June 25, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.25 | 196,000 |
| June 24, 2025 | 4.15 | 4.25 | 4.25 | 4.25 | 4.15 | 136,100 |
| June 23, 2025 | 4.17 | 4.16 | 4.16 | 4.19 | 4.16 | 52,400 |
| June 20, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.11 | 48,100 |
| June 19, 2025 | 4.27 | 4.21 | 4.1 | 4.27 | 4.21 | 116,800 |
| June 18, 2025 | 4.27 | 4.23 | 4.12 | 4.29 | 4.23 | 80,500 |
| June 17, 2025 | 4.26 | 4.28 | 4.17 | 4.28 | 4.25 | 2,700 |
| June 16, 2025 | 4.22 | 4.27 | 4.16 | 4.27 | 4.22 | 66,404 |
| June 13, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.22 | 41,700 |
| June 12, 2025 | 4.28 | 4.27 | 4.27 | 4.3 | 4.23 | 86,314 |
| June 11, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.29 | 41,700 |
| June 10, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.26 | 93,600 |
| June 09, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.26 | 100,600 |
| June 06, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.3 | 118,500 |
| June 05, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.27 | 94,938 |
| June 04, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 93,620 |
| June 03, 2025 | 4.24 | 4.24 | 4.24 | 4.28 | 4.2 | 127,700 |
| May 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 4,400 |
| May 29, 2025 | 4.21 | 4.25 | 4.25 | 4.27 | 4.21 | 104,583 |
| May 28, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.22 | 25,700 |
| May 27, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.21 | 73,700 |
| May 26, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.21 | 78,800 |