3.92
-0.08(-2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.98 | 3.92 | 3.92 | 4 | 3.92 | 138,000 |
| August 15, 2025 | 4 | 4 | 4 | 4 | 4 | 4,000 |
| August 14, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 4.01 | 4,000 |
| August 13, 2025 | 4 | 4 | 4 | 4.05 | 4 | 28,000 |
| August 12, 2025 | 4 | 4 | 4 | 4 | 4 | 28,000 |
| August 11, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4 | 158,000 |
| August 08, 2025 | 3.98 | 4 | 4 | 4 | 3.98 | 26,000 |
| August 07, 2025 | 4.04 | 4 | 4 | 4.05 | 4 | 50,000 |
| August 06, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.98 | 76,000 |
| August 05, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 42,000 |
| August 04, 2025 | 3.97 | 4 | 4 | 4.01 | 3.96 | 50,000 |
| August 01, 2025 | 4.06 | 3.96 | 3.96 | 4.08 | 3.96 | 48,000 |
| July 31, 2025 | 3.95 | 4.06 | 4.06 | 4.06 | 3.95 | 26,000 |
| July 30, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.95 | 70,000 |
| July 29, 2025 | 4 | 4 | 4 | 4 | 3.95 | 28,000 |
| July 28, 2025 | 4 | 4 | 4 | 4 | 3.99 | 78,000 |
| July 25, 2025 | 3.94 | 4 | 4 | 4 | 3.94 | 464,000 |
| July 24, 2025 | 3.8 | 3.88 | 3.88 | 3.88 | 3.8 | 42,000 |
| July 23, 2025 | 3.7 | 3.8 | 3.8 | 4 | 3.64 | 134,000 |
| July 22, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.7 | 32,000 |
| July 21, 2025 | 3.57 | 3.8 | 3.8 | 4 | 3.57 | 218,000 |
| July 18, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.55 | 8,000 |
| July 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 48,000 |
| July 16, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.54 | 48,000 |
| July 15, 2025 | 3.5 | 3.61 | 3.61 | 3.66 | 3.5 | 118,000 |
| July 14, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.48 | 100,000 |
| July 11, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.55 | 98,000 |
| July 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | 28,000 |
| July 09, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.63 | 4,000 |
| July 08, 2025 | 3.65 | 3.63 | 3.63 | 3.65 | 3.62 | 28,000 |
| July 07, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | 18,000 |
| July 04, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.6 | 118,000 |
| July 03, 2025 | 3.66 | 3.65 | 3.65 | 3.66 | 3.65 | 28,000 |
| July 02, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.65 | 54,000 |
| June 30, 2025 | 3.69 | 3.62 | 3.62 | 3.69 | 3.62 | 20,000 |
| June 27, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.65 | 22,000 |
| June 26, 2025 | 3.63 | 3.68 | 3.68 | 3.74 | 3.63 | 22,000 |
| June 25, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.78 | 4,000 |
| June 24, 2025 | 3.68 | 3.79 | 3.79 | 3.79 | 3.62 | 78,000 |
| June 23, 2025 | 3.63 | 3.68 | 3.68 | 3.68 | 3.62 | 14,000 |
| June 20, 2025 | 3.62 | 3.63 | 3.63 | 3.63 | 3.6 | 72,000 |
| June 19, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 30,000 |
| June 18, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.59 | 28,000 |
| June 17, 2025 | 3.65 | 3.64 | 3.64 | 3.65 | 3.64 | 32,000 |
| June 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 16,000 |
| June 13, 2025 | 3.6 | 3.61 | 3.61 | 3.61 | 3.6 | 8,000 |
| June 12, 2025 | 3.68 | 3.6 | 3.6 | 3.69 | 3.6 | 178,000 |
| June 11, 2025 | 3.82 | 3.69 | 3.69 | 3.82 | 3.62 | 280,000 |
| June 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2,000 |
| June 09, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.79 | 32,000 |
| June 06, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.76 | 52,000 |
| June 05, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.76 | 30,000 |
| June 04, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.7 | 20,693 |
| June 03, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | 40,000 |
| June 02, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.7 | 12,000 |
| May 30, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.65 | 14,000 |
| May 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| May 28, 2025 | 3.67 | 3.75 | 3.75 | 3.75 | 3.67 | 16,000 |
| May 27, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.75 | 62,000 |
| May 26, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.71 | 66,000 |