4.84
-0.07(-1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5 | 4.84 | 4.84 | 5.04 | 4.83 | 14.82M |
| August 15, 2025 | 4.81 | 4.91 | 4.91 | 4.96 | 4.81 | 9.3M |
| August 14, 2025 | 4.91 | 4.89 | 4.89 | 4.96 | 4.81 | 12.79M |
| August 13, 2025 | 4.99 | 4.9 | 4.9 | 5 | 4.8 | 25.48M |
| August 12, 2025 | 5.2 | 4.95 | 4.95 | 5.2 | 4.93 | 24.16M |
| August 11, 2025 | 5.05 | 5.23 | 5.23 | 5.33 | 5.05 | 30.34M |
| August 08, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5 | 9.88M |
| August 07, 2025 | 5.14 | 5.12 | 5.12 | 5.23 | 4.99 | 23.79M |
| August 06, 2025 | 4.72 | 5.15 | 5.15 | 5.24 | 4.72 | 77.39M |
| August 05, 2025 | 4.48 | 4.65 | 4.65 | 4.7 | 4.48 | 27.49M |
| August 04, 2025 | 4.48 | 4.43 | 4.43 | 4.48 | 4.33 | 10.38M |
| August 01, 2025 | 4.31 | 4.48 | 4.48 | 4.66 | 4.3 | 31.4M |
| July 31, 2025 | 4.28 | 4.32 | 4.32 | 4.35 | 4.13 | 22.31M |
| July 30, 2025 | 4.41 | 4.29 | 4.29 | 4.44 | 4.26 | 13.83M |
| July 29, 2025 | 4.42 | 4.41 | 4.41 | 4.51 | 4.25 | 28.54M |
| July 28, 2025 | 4.35 | 4.41 | 4.41 | 4.47 | 4.32 | 23M |
| July 25, 2025 | 4.34 | 4.4 | 4.4 | 4.55 | 4.26 | 40.27M |
| July 24, 2025 | 4.24 | 4.36 | 4.36 | 4.44 | 4.18 | 83.38M |
| July 23, 2025 | 3.67 | 3.99 | 3.99 | 4.05 | 3.67 | 53.2M |
| July 22, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.55 | 14.97M |
| July 21, 2025 | 3.46 | 3.58 | 3.58 | 3.6 | 3.46 | 14.55M |
| July 18, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.43 | 3.67M |
| July 17, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.41 | 3.47M |
| July 16, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.42 | 4.05M |
| July 15, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.43 | 8.07M |
| July 14, 2025 | 3.47 | 3.5 | 3.5 | 3.55 | 3.47 | 13.9M |
| July 11, 2025 | 3.39 | 3.43 | 3.43 | 3.46 | 3.37 | 7.55M |
| July 10, 2025 | 3.42 | 3.38 | 3.38 | 3.42 | 3.34 | 11.62M |
| July 09, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.37 | 2.46M |
| July 08, 2025 | 3.35 | 3.43 | 3.43 | 3.44 | 3.35 | 4.49M |
| July 07, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.37 | 4.76M |
| July 04, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.35 | 6.05M |
| July 03, 2025 | 3.39 | 3.44 | 3.44 | 3.49 | 3.38 | 5.54M |
| July 02, 2025 | 3.27 | 3.39 | 3.39 | 3.41 | 3.24 | 8.53M |
| June 30, 2025 | 3.2 | 3.23 | 3.23 | 3.28 | 3.2 | 4.87M |
| June 27, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.2 | 5.61M |
| June 26, 2025 | 3.2 | 3.23 | 3.23 | 3.27 | 3.2 | 3.68M |
| June 25, 2025 | 3.19 | 3.26 | 3.26 | 3.27 | 3.19 | 7.58M |
| June 24, 2025 | 3.17 | 3.19 | 3.19 | 3.23 | 3.17 | 4.12M |
| June 23, 2025 | 3.09 | 3.14 | 3.14 | 3.14 | 3.05 | 4.34M |
| June 20, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 3.07 | 1.46M |
| June 19, 2025 | 3.13 | 3.08 | 3.08 | 3.13 | 3.05 | 7.23M |
| June 18, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.12 | 3.94M |
| June 17, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.14 | 5.49M |
| June 16, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.14 | 4.06M |
| June 13, 2025 | 3.23 | 3.17 | 3.17 | 3.23 | 3.12 | 6.8M |
| June 12, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.19 | 3.19M |
| June 11, 2025 | 3.18 | 3.24 | 3.24 | 3.26 | 3.18 | 4.29M |
| June 10, 2025 | 3.26 | 3.21 | 3.21 | 3.26 | 3.18 | 5.08M |
| June 09, 2025 | 3.13 | 3.22 | 3.22 | 3.23 | 3.13 | 9.39M |
| June 06, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.11 | 3.92M |
| June 05, 2025 | 3.06 | 3.12 | 3.12 | 3.16 | 3.06 | 8.53M |
| June 04, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.03 | 3.1M |
| June 03, 2025 | 3 | 3.05 | 3.05 | 3.09 | 3 | 7.11M |
| June 02, 2025 | 3.11 | 3 | 3 | 3.11 | 2.95 | 8.21M |
| May 30, 2025 | 3.05 | 3.11 | 3.11 | 3.13 | 3.03 | 6.56M |
| May 29, 2025 | 3.02 | 3.05 | 3.05 | 3.07 | 3.02 | 4.12M |
| May 28, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 4.08M |
| May 27, 2025 | 3.01 | 3.05 | 3.05 | 3.05 | 3.01 | 2.12M |
| May 26, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 3.02 | 2.81M |