4.89
-0.046(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.89 | 21,000 |
| August 15, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.93 | 28,500 |
| August 14, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.9 | 96,000 |
| August 13, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 33,500 |
| August 12, 2025 | 4.98 | 5 | 5 | 5.01 | 4.98 | 19,500 |
| August 11, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.92 | 17,000 |
| August 08, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.94 | 227,500 |
| August 07, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 72,500 |
| August 06, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 36,500 |
| August 05, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| August 04, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.22 | 500 |
| August 01, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 40,000 |
| July 31, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.43 | 125,000 |
| July 30, 2025 | 5.21 | 5.41 | 5.41 | 5.41 | 5.21 | 258,500 |
| July 29, 2025 | 5.18 | 5.19 | 5.19 | 5.28 | 5.18 | 93,500 |
| July 28, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| July 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4,000 |
| July 24, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 28,000 |
| July 23, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 27,500 |
| July 22, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.11 | 16,500 |
| July 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 58,000 |
| July 18, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 1,000 |
| July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 20,000 |
| July 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2,000 |
| July 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,000 |
| July 14, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.22 | 106,000 |
| July 11, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.12 | 63,000 |
| July 10, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.2 | 33,000 |
| July 09, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.19 | 78,000 |
| July 08, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 5.12 | 16,000 |
| July 07, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5,000 |
| July 04, 2025 | 4.77 | 5.12 | 5.12 | 5.12 | 4.77 | 7,000 |
| July 03, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2,500 |
| July 02, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 5,000 |
| June 30, 2025 | 4.98 | 5 | 5 | 5 | 4.96 | 30,500 |
| June 27, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.99 | 1,500 |
| June 26, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.99 | 144,000 |
| June 25, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 4.98 | 164,500 |
| June 24, 2025 | 5.06 | 5.08 | 5.08 | 5.13 | 4.96 | 424,500 |
| June 23, 2025 | 5.68 | 5.7 | 5.7 | 5.81 | 5.66 | 555,000 |
| June 20, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.6 | 86,000 |
| June 19, 2025 | 5.61 | 5.66 | 5.66 | 5.66 | 5.61 | 90,945 |
| June 18, 2025 | 5.57 | 5.57 | 5.57 | 5.62 | 5.56 | 202,500 |
| June 17, 2025 | 5.47 | 5.42 | 5.42 | 5.47 | 5.34 | 269,000 |
| June 16, 2025 | 5.52 | 5.47 | 5.47 | 5.56 | 5.47 | 300,000 |
| June 13, 2025 | 5.5 | 5.37 | 5.37 | 5.69 | 5.36 | 667,500 |
| June 12, 2025 | 5 | 5.09 | 5.09 | 5.09 | 5 | 77,500 |
| June 11, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| June 10, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| June 09, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1,000 |
| June 06, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| June 05, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 23,000 |
| June 04, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.75 | 23,000 |
| June 03, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 10,000 |
| June 02, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 141,000 |
| May 30, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2,000 |
| May 29, 2025 | 4.72 | 4.74 | 4.74 | 4.74 | 4.72 | 27,500 |
| May 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| May 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| May 26, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.65 | 19,500 |