4.01
+0.16(+4.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.88 | 4.01 | 4.01 | 4.05 | 3.88 | 1.1M |
| August 15, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.83 | 560,000 |
| August 14, 2025 | 3.9 | 3.92 | 3.92 | 4.02 | 3.85 | 1.29M |
| August 13, 2025 | 3.64 | 3.8 | 3.8 | 4.02 | 3.64 | 1.98M |
| August 12, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.67 | 313,000 |
| August 11, 2025 | 3.6 | 3.77 | 3.77 | 3.77 | 3.51 | 1.25M |
| August 08, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.59 | 636,000 |
| August 07, 2025 | 3.68 | 3.75 | 3.75 | 3.81 | 3.66 | 554,000 |
| August 06, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.6 | 1M |
| August 05, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.7 | 345,000 |
| August 04, 2025 | 3.7 | 3.74 | 3.74 | 3.8 | 3.68 | 325,000 |
| August 01, 2025 | 3.7 | 3.74 | 3.74 | 3.9 | 3.69 | 1.13M |
| July 31, 2025 | 3.89 | 3.7 | 3.7 | 3.9 | 3.65 | 2.34M |
| July 30, 2025 | 4 | 3.89 | 3.89 | 4 | 3.87 | 611,000 |
| July 29, 2025 | 3.97 | 3.99 | 3.99 | 4.05 | 3.88 | 1.11M |
| July 28, 2025 | 4.14 | 3.98 | 3.98 | 4.14 | 3.97 | 1.26M |
| July 25, 2025 | 4.35 | 4.14 | 4.14 | 4.35 | 4.09 | 1.46M |
| July 24, 2025 | 4.12 | 4.34 | 4.34 | 4.35 | 4.11 | 2.33M |
| July 23, 2025 | 4.47 | 4.11 | 4.11 | 4.62 | 4.07 | 5.03M |
| July 22, 2025 | 4.12 | 4.3 | 4.3 | 4.45 | 4.01 | 5.58M |
| July 21, 2025 | 4.03 | 4.12 | 4.12 | 4.22 | 3.93 | 3.44M |
| July 18, 2025 | 4.14 | 3.93 | 3.93 | 4.14 | 3.86 | 1.65M |
| July 17, 2025 | 4.09 | 4.03 | 4.03 | 4.2 | 3.99 | 2.02M |
| July 16, 2025 | 4.12 | 4.03 | 4.03 | 4.17 | 3.85 | 3.43M |
| July 15, 2025 | 4.1 | 4.12 | 4.12 | 4.28 | 3.99 | 7.11M |
| July 14, 2025 | 3.94 | 3.97 | 3.97 | 4.34 | 3.92 | 10.66M |
| July 11, 2025 | 3.11 | 3.43 | 3.43 | 3.56 | 3.1 | 1.81M |
| July 10, 2025 | 3.1 | 3.11 | 3.11 | 3.16 | 3.07 | 366,000 |
| July 09, 2025 | 3.1 | 3.12 | 3.12 | 3.23 | 3.1 | 456,000 |
| July 08, 2025 | 3.2 | 3.09 | 3.09 | 3.26 | 3.06 | 1.3M |
| July 07, 2025 | 3.36 | 3.22 | 3.22 | 3.36 | 3.2 | 735,000 |
| July 04, 2025 | 3.52 | 3.41 | 3.41 | 3.58 | 3.36 | 284,000 |
| July 03, 2025 | 3.5 | 3.5 | 3.5 | 3.53 | 3.47 | 327,000 |
| July 02, 2025 | 3.5 | 3.55 | 3.55 | 3.58 | 3.45 | 693,000 |
| June 30, 2025 | 3.48 | 3.59 | 3.59 | 3.59 | 3.39 | 401,000 |
| June 27, 2025 | 3.39 | 3.48 | 3.48 | 3.58 | 3.38 | 550,000 |
| June 26, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.34 | 456,000 |
| June 25, 2025 | 3.6 | 3.5 | 3.5 | 3.65 | 3.47 | 779,000 |
| June 24, 2025 | 3.74 | 3.48 | 3.48 | 3.75 | 3.48 | 1.42M |
| June 23, 2025 | 3.63 | 3.73 | 3.73 | 3.77 | 3.55 | 224,000 |
| June 20, 2025 | 3.71 | 3.69 | 3.69 | 3.75 | 3.68 | 452,000 |
| June 19, 2025 | 3.91 | 3.71 | 3.71 | 3.91 | 3.67 | 958,000 |
| June 18, 2025 | 3.91 | 3.91 | 3.91 | 4.09 | 3.85 | 751,000 |
| June 17, 2025 | 4.19 | 3.93 | 3.93 | 4.23 | 3.91 | 1.97M |
| June 16, 2025 | 3.95 | 4.07 | 4.07 | 4.2 | 3.82 | 3.08M |
| June 13, 2025 | 3.98 | 3.88 | 3.88 | 3.98 | 3.8 | 1.22M |
| June 12, 2025 | 3.96 | 3.9 | 3.9 | 4.19 | 3.81 | 3.25M |
| June 11, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.82 | 714,000 |
| June 10, 2025 | 3.87 | 3.95 | 3.95 | 4 | 3.85 | 1.8M |
| June 09, 2025 | 3.75 | 3.87 | 3.87 | 3.95 | 3.74 | 1.77M |
| June 06, 2025 | 3.95 | 3.71 | 3.71 | 3.95 | 3.63 | 1.41M |
| June 05, 2025 | 4.05 | 3.86 | 3.86 | 4.1 | 3.75 | 2.26M |
| June 04, 2025 | 3.85 | 4.04 | 4.04 | 4.2 | 3.84 | 8.83M |
| June 03, 2025 | 3.76 | 3.61 | 3.61 | 3.86 | 3.45 | 1.7M |
| June 02, 2025 | 3.56 | 3.65 | 3.65 | 3.8 | 3.53 | 1.21M |
| May 30, 2025 | 3.6 | 3.55 | 3.55 | 3.95 | 3.34 | 3.26M |
| May 29, 2025 | 3.77 | 3.56 | 3.56 | 4 | 3.5 | 3.05M |
| May 28, 2025 | 3.8 | 3.76 | 3.76 | 4.3 | 3.55 | 8.74M |
| May 27, 2025 | 4.7 | 3.8 | 3.8 | 4.7 | 3.76 | 10.6M |
| May 26, 2025 | 1.8 | 4.09 | 4.09 | 5.1 | 1.8 | 20.44M |