4.60
+0.15(+3.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.6 | 4,000 |
| August 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 20,000 |
| August 18, 2025 | 4.31 | 4.45 | 4.45 | 4.45 | 4.31 | 4,000 |
| August 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 14, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| August 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| August 12, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| August 11, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| August 08, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| August 07, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0 |
| August 06, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0 |
| August 05, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0 |
| August 04, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2,000 |
| August 01, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4,000 |
| July 29, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 14,000 |
| July 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1,000 |
| July 23, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| July 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 |
| July 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 |
| July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4,000 |
| July 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 16, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 11, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 10, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.49 | 2,000 |
| July 09, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| July 08, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| July 07, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.32 | 538,000 |
| July 04, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| July 03, 2025 | 4.35 | 4.49 | 4.49 | 4.49 | 4.35 | 730,000 |
| July 02, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.22 | 122,000 |
| June 30, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.4 | 518,000 |
| June 27, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.4 | 316,000 |
| June 26, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 2,000 |
| June 25, 2025 | 4.35 | 4.41 | 4.41 | 4.41 | 4.35 | 92,000 |
| June 24, 2025 | 4.46 | 4.35 | 4.35 | 4.46 | 4.27 | 92,000 |
| June 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 20, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 19, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.5 | 18,000 |
| June 18, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| June 17, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| June 16, 2025 | 4.4 | 4.58 | 4.58 | 4.58 | 4.4 | 8,000 |
| June 13, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.5 | 18,000 |
| June 12, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| June 11, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| June 10, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.48 | 6,500 |
| June 09, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| June 06, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| June 05, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.4 | 8,000 |
| June 04, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| June 03, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| June 02, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| May 30, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| May 29, 2025 | 4.24 | 4.4 | 4.4 | 4.4 | 4.21 | 40,000 |