4.93
-0.09(-1.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.09 | 4.93 | 4.93 | 5.14 | 4.91 | 38.42M |
| August 15, 2025 | 4.82 | 5.02 | 5.02 | 5.27 | 4.73 | 94.55M |
| August 14, 2025 | 4.73 | 4.79 | 4.79 | 4.95 | 4.64 | 56.75M |
| August 13, 2025 | 4.83 | 4.7 | 4.7 | 4.88 | 4.67 | 34.66M |
| August 12, 2025 | 4.81 | 4.76 | 4.76 | 4.99 | 4.64 | 51.26M |
| August 11, 2025 | 4.47 | 4.76 | 4.76 | 4.83 | 4.47 | 58.29M |
| August 08, 2025 | 4.4 | 4.44 | 4.44 | 4.57 | 4.34 | 20.62M |
| August 07, 2025 | 4.46 | 4.38 | 4.38 | 4.5 | 4.36 | 12M |
| August 06, 2025 | 4.38 | 4.45 | 4.45 | 4.45 | 4.31 | 12.77M |
| August 05, 2025 | 4.23 | 4.35 | 4.35 | 4.35 | 4.21 | 18.12M |
| August 04, 2025 | 4.24 | 4.21 | 4.21 | 4.29 | 4.19 | 15.1M |
| August 01, 2025 | 4.34 | 4.23 | 4.23 | 4.39 | 4.17 | 19.4M |
| July 31, 2025 | 4.52 | 4.36 | 4.36 | 4.56 | 4.3 | 20.01M |
| July 30, 2025 | 4.73 | 4.52 | 4.52 | 4.73 | 4.52 | 13.62M |
| July 29, 2025 | 4.81 | 4.69 | 4.69 | 4.81 | 4.51 | 20.55M |
| July 28, 2025 | 4.85 | 4.75 | 4.75 | 4.9 | 4.75 | 17.54M |
| July 25, 2025 | 4.96 | 4.81 | 4.81 | 4.99 | 4.8 | 29.44M |
| July 24, 2025 | 4.95 | 5 | 5 | 5.06 | 4.88 | 29.83M |
| July 23, 2025 | 4.86 | 4.87 | 4.87 | 5.1 | 4.85 | 51.39M |
| July 22, 2025 | 4.9 | 4.85 | 4.85 | 4.98 | 4.76 | 27.57M |
| July 21, 2025 | 4.99 | 4.9 | 4.9 | 5.04 | 4.85 | 29.42M |
| July 18, 2025 | 5.16 | 5.03 | 5.03 | 5.16 | 5 | 27.08M |
| July 17, 2025 | 5.13 | 5.1 | 5.1 | 5.21 | 5.05 | 48.76M |
| July 16, 2025 | 4.96 | 5.09 | 5.09 | 5.22 | 4.84 | 69.72M |
| July 15, 2025 | 4.95 | 4.9 | 4.9 | 5.17 | 4.86 | 47.3M |
| July 14, 2025 | 5.09 | 4.89 | 4.89 | 5.11 | 4.83 | 67.72M |
| July 11, 2025 | 4.88 | 5.15 | 5.15 | 5.77 | 4.83 | 286.44M |
| July 10, 2025 | 4.91 | 4.82 | 4.82 | 5.17 | 4.78 | 97.38M |
| July 09, 2025 | 5.11 | 4.96 | 4.95 | 5.5 | 4.94 | 164.19M |
| July 08, 2025 | 4.86 | 5.08 | 5.07 | 5.28 | 4.76 | 149.54M |
| July 07, 2025 | 4.7 | 4.91 | 4.9 | 5.14 | 4.7 | 113.87M |
| July 04, 2025 | 4.55 | 4.69 | 4.69 | 5.18 | 4.5 | 201.62M |
| July 03, 2025 | 4.5 | 4.54 | 4.54 | 4.64 | 4.44 | 67.73M |
| July 02, 2025 | 4.81 | 4.44 | 4.44 | 4.89 | 4.4 | 110.49M |
| June 30, 2025 | 5.1 | 5.13 | 5.13 | 5.5 | 4.92 | 179.27M |
| June 27, 2025 | 5.24 | 5.09 | 5.09 | 5.94 | 5.03 | 339.12M |
| June 26, 2025 | 5.82 | 4.91 | 4.91 | 6.06 | 4.86 | 298.2M |
| June 25, 2025 | 4.18 | 5.53 | 5.53 | 5.68 | 4.15 | 509.61M |
| June 24, 2025 | 3.67 | 4.16 | 4.16 | 4.26 | 3.67 | 190.45M |
| June 23, 2025 | 3.49 | 3.6 | 3.6 | 3.65 | 3.42 | 39.67M |
| June 20, 2025 | 3.7 | 3.48 | 3.48 | 3.72 | 3.46 | 31.11M |
| June 19, 2025 | 4.04 | 3.69 | 3.69 | 4.04 | 3.64 | 44.91M |
| June 18, 2025 | 4.08 | 3.95 | 3.95 | 4.24 | 3.81 | 77.41M |
| June 17, 2025 | 4.1 | 3.98 | 3.98 | 4.39 | 3.9 | 115.39M |
| June 16, 2025 | 3.49 | 4.1 | 4.1 | 4.29 | 3.49 | 234.86M |
| June 13, 2025 | 3.73 | 3.48 | 3.48 | 3.73 | 3.38 | 58.38M |
| June 12, 2025 | 3.49 | 3.74 | 3.74 | 3.79 | 3.45 | 91.32M |
| June 11, 2025 | 3.42 | 3.51 | 3.51 | 3.72 | 3.38 | 95.92M |
| June 10, 2025 | 3.51 | 3.39 | 3.39 | 3.53 | 3.33 | 39.39M |
| June 09, 2025 | 3.3 | 3.47 | 3.47 | 3.6 | 3.28 | 101.37M |
| June 06, 2025 | 3.43 | 3.26 | 3.26 | 3.57 | 3.25 | 51.99M |
| June 05, 2025 | 3.5 | 3.4 | 3.4 | 3.68 | 3.34 | 93.99M |
| June 04, 2025 | 3.21 | 3.35 | 3.35 | 3.58 | 3.17 | 116.59M |
| June 03, 2025 | 3.08 | 3.19 | 3.19 | 3.28 | 3.04 | 46.51M |
| June 02, 2025 | 3.13 | 3.04 | 3.04 | 3.13 | 2.94 | 1.9M |
| May 30, 2025 | 3.18 | 3.16 | 3.16 | 3.26 | 3.13 | 28.95M |
| May 29, 2025 | 3.07 | 3.19 | 3.19 | 3.26 | 3.07 | 44.43M |
| May 28, 2025 | 3.14 | 3.05 | 3.05 | 3.16 | 3.05 | 13.87M |
| May 27, 2025 | 3.1 | 3.1 | 3.1 | 3.17 | 3.07 | 18.39M |
| May 26, 2025 | 3.04 | 3.12 | 3.12 | 3.21 | 3 | 37.31M |