4.23
+0.18(+4.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.06 | 4.23 | 4.23 | 4.25 | 4.06 | 172,000 |
| August 15, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 4 | 164,000 |
| August 14, 2025 | 4.03 | 4.07 | 4.07 | 4.09 | 3.98 | 150,000 |
| August 13, 2025 | 4.02 | 4.03 | 4.03 | 4.06 | 3.93 | 170,000 |
| August 12, 2025 | 4.08 | 4.02 | 4.02 | 4.12 | 4 | 154,000 |
| August 11, 2025 | 4.03 | 4.08 | 4.08 | 4.2 | 4 | 160,000 |
| August 08, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4 | 160,000 |
| August 07, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 150,000 |
| August 06, 2025 | 4.15 | 4.01 | 4.01 | 4.19 | 4.01 | 188,000 |
| August 05, 2025 | 4.28 | 4.15 | 4.15 | 4.28 | 4.15 | 158,000 |
| August 04, 2025 | 4.3 | 4.28 | 4.28 | 4.42 | 4.2 | 150,000 |
| August 01, 2025 | 4.27 | 4.3 | 4.3 | 4.36 | 4.23 | 150,000 |
| July 31, 2025 | 4.24 | 4.27 | 4.27 | 4.33 | 4.22 | 150,000 |
| July 30, 2025 | 4.35 | 4.24 | 4.24 | 4.35 | 4.15 | 154,000 |
| July 29, 2025 | 4.38 | 4.35 | 4.35 | 4.43 | 4.01 | 168,000 |
| July 28, 2025 | 4.3 | 4.38 | 4.38 | 4.42 | 4.2 | 156,000 |
| July 25, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.15 | 154,000 |
| July 24, 2025 | 4.19 | 4.3 | 4.3 | 4.32 | 4.11 | 162,000 |
| July 23, 2025 | 4.07 | 4.26 | 4.26 | 4.32 | 4.07 | 168,000 |
| July 22, 2025 | 4.02 | 4.23 | 4.23 | 4.3 | 4.02 | 186,000 |
| July 21, 2025 | 4.14 | 4.02 | 4.02 | 4.14 | 4.02 | 170,000 |
| July 18, 2025 | 4.37 | 4.15 | 4.15 | 4.4 | 4.15 | 5.43M |
| July 17, 2025 | 4.38 | 4.37 | 4.37 | 4.51 | 4.36 | 150,000 |
| July 16, 2025 | 4.41 | 4.38 | 4.38 | 4.72 | 4.38 | 186,000 |
| July 15, 2025 | 4.56 | 4.45 | 4.45 | 4.62 | 4.36 | 276,000 |
| July 14, 2025 | 4.52 | 4.56 | 4.56 | 4.62 | 4.31 | 166,000 |
| July 11, 2025 | 4.4 | 4.52 | 4.52 | 4.88 | 4.4 | 288,000 |
| July 10, 2025 | 4.23 | 4.4 | 4.4 | 4.43 | 4.2 | 246,000 |
| July 09, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.03 | 170,000 |
| July 08, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4 | 150,000 |
| July 07, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4 | 194,000 |
| July 04, 2025 | 4.06 | 4.17 | 4.17 | 4.17 | 4 | 158,000 |
| July 03, 2025 | 4 | 4.06 | 4.06 | 4.1 | 4 | 164,000 |
| July 02, 2025 | 4.04 | 4 | 4 | 4.04 | 3.93 | 248,000 |
| June 30, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 3.98 | 142,000 |
| June 27, 2025 | 4.14 | 4.06 | 4.06 | 4.14 | 3.96 | 116,000 |
| June 26, 2025 | 3.95 | 4 | 4 | 4.19 | 3.79 | 4.32M |
| June 25, 2025 | 4.1 | 4.13 | 4.13 | 4.2 | 4.04 | 182,000 |
| June 24, 2025 | 3.89 | 4.1 | 4.1 | 4.1 | 3.89 | 310,000 |
| June 23, 2025 | 3.64 | 3.89 | 3.89 | 3.89 | 3.64 | 190,030 |
| June 20, 2025 | 3.43 | 3.64 | 3.64 | 3.7 | 3.35 | 346,000 |
| June 19, 2025 | 3.33 | 3.43 | 3.43 | 3.45 | 3.25 | 1.11M |
| June 18, 2025 | 3.38 | 3.34 | 3.34 | 3.38 | 3.3 | 112,000 |
| June 17, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.24 | 108,000 |
| June 16, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.21 | 126,000 |
| June 13, 2025 | 3.35 | 3.45 | 3.43 | 3.45 | 3.21 | 180,000 |
| June 12, 2025 | 3.3 | 3.35 | 3.33 | 3.38 | 3.25 | 220,000 |
| June 11, 2025 | 3.25 | 3.3 | 3.28 | 3.3 | 3.11 | 124,000 |
| June 10, 2025 | 3.22 | 3.25 | 3.23 | 3.26 | 3.03 | 136,000 |
| June 09, 2025 | 3.45 | 3.23 | 3.21 | 3.45 | 3.21 | 136,150 |
| June 06, 2025 | 3.08 | 3.46 | 3.44 | 3.52 | 3.08 | 1.35M |
| June 05, 2025 | 3.14 | 3.08 | 3.06 | 3.17 | 3.05 | 982,000 |
| June 04, 2025 | 3.1 | 3.14 | 3.12 | 3.24 | 2.97 | 982,000 |
| June 03, 2025 | 3.27 | 3.1 | 3.1 | 3.27 | 3 | 978,000 |
| June 02, 2025 | 3.18 | 3.27 | 3.27 | 3.27 | 3.07 | 112,000 |
| May 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.95 | 238,000 |
| May 29, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3.09 | 662,000 |
| May 28, 2025 | 3.1 | 3.17 | 3.17 | 3.2 | 3.1 | 100,000 |
| May 27, 2025 | 3.02 | 3.1 | 3.1 | 3.21 | 3.02 | 100,000 |
| May 26, 2025 | 3.26 | 3.02 | 3.02 | 3.27 | 3.02 | 116,000 |