4.73
+0.07(+1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.66 | 4.73 | 4.74 | 4.8 | 4.61 | 870,000 |
| August 15, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.62 | 119,000 |
| August 14, 2025 | 4.68 | 4.67 | 4.67 | 4.85 | 4.67 | 571,000 |
| August 13, 2025 | 4.67 | 4.65 | 4.65 | 4.76 | 4.54 | 640,000 |
| August 12, 2025 | 4.77 | 4.67 | 4.67 | 4.78 | 4.62 | 403,000 |
| August 11, 2025 | 4.95 | 4.76 | 4.76 | 4.98 | 4.76 | 1.02M |
| August 08, 2025 | 5.05 | 4.97 | 4.97 | 5.07 | 4.88 | 624,000 |
| August 07, 2025 | 5.04 | 5.04 | 5.04 | 5.17 | 5.02 | 469,000 |
| August 06, 2025 | 4.92 | 5.02 | 5.02 | 5.1 | 4.86 | 1M |
| August 05, 2025 | 4.7 | 4.91 | 4.91 | 4.92 | 4.7 | 777,000 |
| August 04, 2025 | 4.5 | 4.65 | 4.65 | 4.76 | 4.46 | 1.11M |
| August 01, 2025 | 4.68 | 4.5 | 4.5 | 4.68 | 4.42 | 1.17M |
| July 31, 2025 | 4.75 | 4.67 | 4.67 | 4.81 | 4.64 | 631,000 |
| July 30, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.75 | 602,000 |
| July 29, 2025 | 4.7 | 4.8 | 4.8 | 4.89 | 4.69 | 2.47M |
| July 28, 2025 | 5.2 | 4.64 | 4.64 | 5.26 | 4.62 | 8.42M |
| July 25, 2025 | 5.72 | 5.67 | 5.67 | 5.75 | 5.58 | 524,000 |
| July 24, 2025 | 5.53 | 5.61 | 5.61 | 5.67 | 5.46 | 1.04M |
| July 23, 2025 | 5.73 | 5.43 | 5.43 | 5.75 | 5.38 | 1.46M |
| July 22, 2025 | 5.5 | 5.6 | 5.6 | 5.6 | 5.39 | 818,000 |
| July 21, 2025 | 5.66 | 5.5 | 5.5 | 5.87 | 5.5 | 1.39M |
| July 18, 2025 | 5.8 | 5.66 | 5.66 | 6 | 5.66 | 1.16M |
| July 17, 2025 | 5.9 | 5.85 | 5.85 | 6.04 | 5.85 | 579,000 |
| July 16, 2025 | 6.1 | 5.94 | 5.94 | 6.2 | 5.9 | 853,000 |
| July 15, 2025 | 6.02 | 6.18 | 6.18 | 6.25 | 6.02 | 665,000 |
| July 14, 2025 | 6.09 | 6.12 | 6.12 | 6.15 | 5.95 | 564,050 |
| July 11, 2025 | 6.05 | 6.19 | 6.19 | 6.3 | 5.91 | 1.1M |
| July 10, 2025 | 5.94 | 6.05 | 6.05 | 6.06 | 5.93 | 947,000 |
| July 09, 2025 | 6 | 5.89 | 5.89 | 6.05 | 5.81 | 711,000 |
| July 08, 2025 | 6 | 6 | 6 | 6.1 | 5.84 | 1.04M |
| July 07, 2025 | 5.82 | 6 | 6 | 6.19 | 5.82 | 1.77M |
| July 04, 2025 | 5.48 | 5.76 | 5.76 | 5.84 | 5.46 | 1.55M |
| July 03, 2025 | 5.28 | 5.49 | 5.49 | 5.54 | 5.28 | 806,000 |
| July 02, 2025 | 5.26 | 5.28 | 5.28 | 5.34 | 5.07 | 1.4M |
| June 30, 2025 | 5.17 | 5.25 | 5.25 | 5.69 | 5.17 | 417,000 |
| June 27, 2025 | 5.59 | 5.17 | 5.17 | 5.59 | 5.17 | 483,000 |
| June 26, 2025 | 5.69 | 5.4 | 5.4 | 5.7 | 5.2 | 612,000 |
| June 25, 2025 | 5.75 | 5.45 | 5.45 | 5.75 | 5.45 | 467,000 |
| June 24, 2025 | 5.57 | 5.62 | 5.54 | 5.73 | 5.4 | 693,000 |
| June 23, 2025 | 5.7 | 5.6 | 5.53 | 5.79 | 5.57 | 511,900 |
| June 20, 2025 | 5.74 | 5.7 | 5.7 | 5.82 | 5.54 | 931,000 |
| June 19, 2025 | 5.48 | 5.69 | 5.69 | 5.7 | 5.4 | 1.21M |
| June 18, 2025 | 5.37 | 5.4 | 5.4 | 5.5 | 5.35 | 492,000 |
| June 17, 2025 | 5.31 | 5.45 | 5.45 | 5.5 | 5.3 | 495,000 |
| June 16, 2025 | 5.47 | 5.31 | 5.31 | 5.47 | 5.16 | 756,000 |
| June 13, 2025 | 5.48 | 5.24 | 5.24 | 5.51 | 4.85 | 1.41M |
| June 12, 2025 | 5.45 | 5.48 | 5.48 | 5.58 | 5.27 | 1.06M |
| June 11, 2025 | 4.95 | 5.57 | 5.57 | 5.58 | 4.91 | 3.93M |
| June 10, 2025 | 4.86 | 4.95 | 4.95 | 4.98 | 4.86 | 730,000 |
| June 09, 2025 | 4.86 | 4.95 | 4.95 | 4.99 | 4.84 | 744,000 |
| June 06, 2025 | 4.95 | 4.87 | 4.87 | 4.95 | 4.8 | 316,000 |
| June 05, 2025 | 4.97 | 4.96 | 4.96 | 5.05 | 4.93 | 476,000 |
| June 04, 2025 | 4.95 | 4.97 | 4.97 | 5.06 | 4.86 | 933,000 |
| June 03, 2025 | 4.9 | 5 | 5 | 5 | 4.77 | 561,000 |
| June 02, 2025 | 4.75 | 4.98 | 4.98 | 5.14 | 4.75 | 2.43M |
| May 30, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.61 | 650,000 |
| May 29, 2025 | 4.6 | 4.79 | 4.79 | 4.81 | 4.6 | 1.54M |
| May 28, 2025 | 4.59 | 4.6 | 4.6 | 4.69 | 4.48 | 897,000 |
| May 27, 2025 | 4.56 | 4.59 | 4.59 | 4.7 | 4.44 | 805,000 |
| May 26, 2025 | 4.44 | 4.56 | 4.56 | 4.6 | 4.38 | 895,000 |