4.49
-0.1(-2.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.6 | 4.49 | 4.49 | 4.62 | 4.37 | 15.03M |
| September 04, 2025 | 4.04 | 4.59 | 4.59 | 4.7 | 4.02 | 43.58M |
| September 03, 2025 | 3.75 | 4 | 4 | 4.12 | 3.75 | 22.62M |
| September 02, 2025 | 3.73 | 3.76 | 3.76 | 3.96 | 3.7 | 21.47M |
| September 01, 2025 | 3.69 | 3.74 | 3.74 | 3.84 | 3.4 | 25.12M |
| August 29, 2025 | 3.24 | 3.43 | 3.43 | 3.55 | 3.23 | 11.76M |
| August 28, 2025 | 3.42 | 3.19 | 3.19 | 3.42 | 3.16 | 6.32M |
| August 27, 2025 | 3.6 | 3.41 | 3.41 | 3.68 | 3.37 | 6.09M |
| August 26, 2025 | 3.51 | 3.6 | 3.6 | 3.61 | 3.4 | 8.31M |
| August 25, 2025 | 3.5 | 3.51 | 3.51 | 3.58 | 3.43 | 6.19M |
| August 22, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.41 | 4.57M |
| August 21, 2025 | 3.6 | 3.55 | 3.55 | 3.63 | 3.47 | 4.78M |
| August 20, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.45 | 4.44M |
| August 19, 2025 | 3.83 | 3.64 | 3.64 | 3.83 | 3.61 | 8.57M |
| August 18, 2025 | 3.52 | 3.79 | 3.79 | 3.81 | 3.39 | 14.59M |
| August 15, 2025 | 3.46 | 3.49 | 3.49 | 3.51 | 3.37 | 5.13M |
| August 14, 2025 | 3.39 | 3.45 | 3.45 | 3.5 | 3.36 | 7.54M |
| August 13, 2025 | 3.16 | 3.31 | 3.31 | 3.41 | 3.16 | 9.57M |
| August 12, 2025 | 3.1 | 3.16 | 3.16 | 3.18 | 3.03 | 5.53M |
| August 11, 2025 | 3.19 | 3.11 | 3.11 | 3.24 | 3.05 | 5.95M |
| August 08, 2025 | 3.16 | 3.13 | 3.13 | 3.16 | 3.06 | 3.71M |
| August 07, 2025 | 3.31 | 3.15 | 3.15 | 3.31 | 3.13 | 4.98M |
| August 06, 2025 | 3.62 | 3.27 | 3.27 | 3.62 | 3.25 | 7.23M |
| August 05, 2025 | 3.3 | 3.46 | 3.46 | 3.51 | 3.25 | 8M |
| August 04, 2025 | 3.25 | 3.22 | 3.22 | 3.35 | 3.18 | 4.68M |
| August 01, 2025 | 3.4 | 3.21 | 3.21 | 3.45 | 3.16 | 10.44M |
| July 31, 2025 | 3.65 | 3.31 | 3.31 | 3.69 | 3.27 | 27.09M |
| July 30, 2025 | 3.98 | 3.68 | 3.68 | 3.98 | 3.47 | 30.37M |
| July 29, 2025 | 4 | 3.91 | 3.91 | 4.05 | 3.78 | 19.55M |
| July 28, 2025 | 3.85 | 3.87 | 3.87 | 3.96 | 3.65 | 13.29M |
| July 25, 2025 | 3.83 | 3.83 | 3.83 | 3.94 | 3.72 | 7.8M |
| July 24, 2025 | 3.89 | 3.83 | 3.83 | 3.97 | 3.71 | 9.23M |
| July 23, 2025 | 3.9 | 3.89 | 3.89 | 3.98 | 3.75 | 11.6M |
| July 22, 2025 | 3.96 | 3.9 | 3.9 | 4.17 | 3.84 | 13.8M |
| July 21, 2025 | 4.05 | 3.96 | 3.96 | 4.05 | 3.8 | 14.73M |
| July 18, 2025 | 4.03 | 4.05 | 4.05 | 4.09 | 3.9 | 11.89M |
| July 17, 2025 | 3.84 | 4.07 | 4.07 | 4.12 | 3.75 | 24.02M |
| July 16, 2025 | 3.78 | 3.84 | 3.84 | 3.93 | 3.72 | 17.45M |
| July 15, 2025 | 3.64 | 3.78 | 3.78 | 3.8 | 3.55 | 10.7M |
| July 14, 2025 | 3.37 | 3.64 | 3.64 | 3.69 | 3.3 | 15.81M |
| July 11, 2025 | 3.43 | 3.29 | 3.29 | 3.53 | 3.26 | 10.31M |
| July 10, 2025 | 3.6 | 3.43 | 3.43 | 3.6 | 3.37 | 10.55M |
| July 09, 2025 | 3.36 | 3.49 | 3.49 | 3.64 | 3.34 | 21.74M |
| July 08, 2025 | 3.16 | 3.36 | 3.36 | 3.43 | 3.15 | 20.09M |
| July 07, 2025 | 3.14 | 3.16 | 3.16 | 3.22 | 3.06 | 8.93M |
| July 04, 2025 | 3.25 | 3.13 | 3.13 | 3.25 | 3.03 | 13.38M |
| July 03, 2025 | 3.14 | 3.18 | 3.18 | 3.26 | 3.01 | 17.66M |
| July 02, 2025 | 2.87 | 3.1 | 3.1 | 3.12 | 2.87 | 9.91M |
| June 30, 2025 | 2.9 | 2.83 | 2.83 | 2.9 | 2.79 | 6.37M |
| June 27, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.76 | 8.05M |
| June 26, 2025 | 2.91 | 2.84 | 2.84 | 2.91 | 2.66 | 6.09M |
| June 25, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.77 | 6.9M |
| June 24, 2025 | 2.85 | 2.85 | 2.85 | 2.91 | 2.73 | 5.03M |
| June 23, 2025 | 2.73 | 2.85 | 2.85 | 2.88 | 2.68 | 9.53M |
| June 20, 2025 | 2.8 | 2.81 | 2.81 | 2.92 | 2.69 | 17.3M |
| June 19, 2025 | 2.94 | 2.71 | 2.71 | 2.95 | 2.65 | 10.1M |
| June 18, 2025 | 2.92 | 2.99 | 2.99 | 3.07 | 2.9 | 7.58M |
| June 17, 2025 | 3.15 | 2.92 | 2.92 | 3.27 | 2.86 | 7.54M |
| June 16, 2025 | 3.2 | 3.14 | 3.14 | 3.22 | 3.05 | 4.43M |
| June 13, 2025 | 3.5 | 3.06 | 3.06 | 3.5 | 3 | 17.5M |