3.99
+0.19(+5.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.76 | 3.99 | 3.99 | 4 | 3.74 | 99.07M |
| August 15, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.62 | 54.64M |
| August 14, 2025 | 3.82 | 3.75 | 3.75 | 3.85 | 3.67 | 44.88M |
| August 13, 2025 | 3.72 | 3.76 | 3.76 | 3.8 | 3.72 | 70.8M |
| August 12, 2025 | 3.88 | 3.7 | 3.7 | 3.88 | 3.66 | 61.97M |
| August 11, 2025 | 3.87 | 3.84 | 3.84 | 3.89 | 3.71 | 82.01M |
| August 08, 2025 | 3.81 | 3.88 | 3.88 | 3.96 | 3.73 | 72.95M |
| August 07, 2025 | 3.89 | 3.84 | 3.84 | 3.91 | 3.7 | 86.95M |
| August 06, 2025 | 4.12 | 3.92 | 3.92 | 4.12 | 3.78 | 95.82M |
| August 05, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 3.91 | 57.27M |
| August 04, 2025 | 3.95 | 4.01 | 4.01 | 4.04 | 3.84 | 63.09M |
| August 01, 2025 | 4.28 | 3.95 | 3.95 | 4.45 | 3.9 | 146.1M |
| July 31, 2025 | 4.3 | 4.3 | 4.3 | 4.46 | 4.22 | 88.77M |
| July 30, 2025 | 4.39 | 4.31 | 4.31 | 4.49 | 4.15 | 119.01M |
| July 29, 2025 | 4.15 | 4.46 | 4.46 | 4.49 | 4.1 | 176.71M |
| July 28, 2025 | 4.02 | 4.12 | 4.12 | 4.18 | 3.99 | 102.84M |
| July 25, 2025 | 3.87 | 3.98 | 3.98 | 4.06 | 3.81 | 120.96M |
| July 24, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.75 | 61.34M |
| July 23, 2025 | 3.65 | 3.85 | 3.85 | 3.93 | 3.63 | 137.03M |
| July 22, 2025 | 3.73 | 3.65 | 3.65 | 3.86 | 3.65 | 83.51M |
| July 21, 2025 | 3.84 | 3.72 | 3.72 | 3.84 | 3.61 | 82.56M |
| July 18, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.69 | 105.32M |
| July 17, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.74 | 115.46M |
| July 16, 2025 | 3.57 | 3.84 | 3.84 | 3.84 | 3.51 | 219.74M |
| July 15, 2025 | 3.54 | 3.51 | 3.51 | 3.59 | 3.37 | 96.72M |
| July 14, 2025 | 3.37 | 3.51 | 3.51 | 3.57 | 3.33 | 129.74M |
| July 11, 2025 | 3.46 | 3.38 | 3.38 | 3.52 | 3.35 | 63.13M |
| July 10, 2025 | 3.51 | 3.42 | 3.42 | 3.55 | 3.39 | 50.99M |
| July 09, 2025 | 3.3 | 3.5 | 3.5 | 3.64 | 3.24 | 118.95M |
| July 08, 2025 | 3.4 | 3.31 | 3.31 | 3.45 | 3.27 | 56.87M |
| July 07, 2025 | 3.45 | 3.37 | 3.37 | 3.54 | 3.34 | 70.53M |
| July 04, 2025 | 3.68 | 3.52 | 3.52 | 3.68 | 3.47 | 67.81M |
| July 03, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.5 | 68.54M |
| July 02, 2025 | 3.73 | 3.59 | 3.59 | 3.76 | 3.52 | 118.55M |
| June 30, 2025 | 3.52 | 3.58 | 3.58 | 3.6 | 3.43 | 67.49M |
| June 27, 2025 | 3.51 | 3.5 | 3.5 | 3.58 | 3.43 | 59.45M |
| June 26, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.4 | 108.88M |
| June 25, 2025 | 3.69 | 3.62 | 3.62 | 3.77 | 3.55 | 109.44M |
| June 24, 2025 | 3.43 | 3.68 | 3.68 | 3.7 | 3.34 | 147.77M |
| June 23, 2025 | 3.27 | 3.36 | 3.36 | 3.42 | 3.21 | 87.37M |
| June 20, 2025 | 3.24 | 3.32 | 3.32 | 3.39 | 3.21 | 80.36M |
| June 19, 2025 | 3.42 | 3.26 | 3.26 | 3.46 | 3.18 | 148.07M |
| June 18, 2025 | 3.38 | 3.41 | 3.41 | 3.52 | 3.28 | 157.58M |
| June 17, 2025 | 3.94 | 3.45 | 3.45 | 4 | 3.38 | 279.98M |
| June 16, 2025 | 3.9 | 3.88 | 3.88 | 4 | 3.69 | 145.34M |
| June 13, 2025 | 3.88 | 3.92 | 3.92 | 4.03 | 3.6 | 288.82M |
| June 12, 2025 | 3.5 | 3.82 | 3.82 | 3.92 | 3.44 | 306.78M |
| June 11, 2025 | 3.41 | 3.49 | 3.49 | 3.6 | 3.33 | 160.87M |
| June 10, 2025 | 3.26 | 3.33 | 3.33 | 3.53 | 3.22 | 269.72M |
| June 09, 2025 | 3.01 | 3.19 | 3.19 | 3.26 | 2.93 | 186.92M |
| June 06, 2025 | 2.81 | 2.94 | 2.94 | 3 | 2.71 | 162.68M |
| June 05, 2025 | 2.87 | 2.81 | 2.81 | 2.98 | 2.73 | 175.46M |
| June 04, 2025 | 2.66 | 2.84 | 2.84 | 2.87 | 2.64 | 180M |
| June 03, 2025 | 2.51 | 2.67 | 2.67 | 2.7 | 2.49 | 154.16M |
| June 02, 2025 | 2.53 | 2.45 | 2.45 | 2.53 | 2.36 | 22.94M |
| May 30, 2025 | 2.45 | 2.52 | 2.52 | 2.64 | 2.43 | 187.41M |
| May 29, 2025 | 2.31 | 2.44 | 2.44 | 2.44 | 2.28 | 114.3M |
| May 28, 2025 | 2.29 | 2.28 | 2.28 | 2.31 | 2.25 | 47.33M |
| May 27, 2025 | 2.17 | 2.28 | 2.28 | 2.3 | 2.15 | 85.69M |
| May 26, 2025 | 2.25 | 2.14 | 2.14 | 2.28 | 2.1 | 60.51M |