4.14
-0.01(-0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.11 | 4.14 | 4.14 | 4.2 | 4.09 | 4.94M |
| August 15, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.08 | 3.15M |
| August 14, 2025 | 4.15 | 4.22 | 4.22 | 4.23 | 4.15 | 1.14M |
| August 13, 2025 | 4.22 | 4.16 | 4.16 | 4.27 | 4.14 | 2.11M |
| August 12, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.22 | 716,000 |
| August 11, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.19 | 473,000 |
| August 08, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.24 | 1.12M |
| August 07, 2025 | 4.28 | 4.32 | 4.32 | 4.32 | 4.23 | 2.02M |
| August 06, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.19 | 2.3M |
| August 05, 2025 | 4.17 | 4.28 | 4.28 | 4.28 | 4.14 | 4.19M |
| August 04, 2025 | 3.97 | 4.19 | 4.19 | 4.2 | 3.97 | 4.39M |
| August 01, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 4.01 | 2.71M |
| July 31, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 3.92 | 5.67M |
| July 30, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.06 | 1.61M |
| July 29, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.12 | 3.15M |
| July 28, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.2 | 2.93M |
| July 25, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.15 | 2.06M |
| July 24, 2025 | 4.24 | 4.19 | 4.19 | 4.27 | 4.17 | 2.44M |
| July 23, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.24 | 2.24M |
| July 22, 2025 | 4.26 | 4.24 | 4.24 | 4.29 | 4.21 | 2.46M |
| July 21, 2025 | 4.39 | 4.26 | 4.26 | 4.39 | 4.26 | 2.66M |
| July 18, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.3 | 2.36M |
| July 17, 2025 | 4.41 | 4.31 | 4.31 | 4.47 | 4.31 | 3.43M |
| July 16, 2025 | 4.42 | 4.45 | 4.45 | 4.47 | 4.31 | 4.68M |
| July 15, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.33 | 2.98M |
| July 14, 2025 | 4.44 | 4.38 | 4.38 | 4.51 | 4.37 | 2.85M |
| July 11, 2025 | 4.47 | 4.45 | 4.45 | 4.55 | 4.39 | 4.14M |
| July 10, 2025 | 4.39 | 4.5 | 4.5 | 4.54 | 4.39 | 1.76M |
| July 09, 2025 | 4.34 | 4.42 | 4.42 | 4.44 | 4.3 | 3.53M |
| July 08, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.28 | 4.06M |
| July 07, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.26 | 4.92M |
| July 04, 2025 | 4.28 | 4.28 | 4.28 | 4.39 | 4.27 | 5.36M |
| July 03, 2025 | 4.33 | 4.31 | 4.31 | 4.38 | 4.24 | 6.02M |
| July 02, 2025 | 4.12 | 4.33 | 4.33 | 4.35 | 4.12 | 9.68M |
| June 30, 2025 | 4.24 | 4.09 | 4.09 | 4.26 | 4.07 | 6.73M |
| June 27, 2025 | 4.36 | 4.24 | 4.24 | 4.49 | 4.18 | 4.14M |
| June 26, 2025 | 4.3 | 4.35 | 4.35 | 4.48 | 4.28 | 5.59M |
| June 25, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.18 | 3.76M |
| June 24, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.26 | 3.04M |
| June 23, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.25 | 2.4M |
| June 20, 2025 | 4.24 | 4.28 | 4.28 | 4.34 | 4.18 | 2.75M |
| June 19, 2025 | 4.41 | 4.26 | 4.26 | 4.41 | 4.22 | 2.77M |
| June 18, 2025 | 4.3 | 4.42 | 4.42 | 4.42 | 4.25 | 2.8M |
| June 17, 2025 | 4.31 | 4.26 | 4.26 | 4.33 | 4.23 | 2.1M |
| June 16, 2025 | 4.32 | 4.29 | 4.29 | 4.4 | 4.21 | 6.84M |
| June 13, 2025 | 4.43 | 4.39 | 4.39 | 4.51 | 4.31 | 5.97M |
| June 12, 2025 | 4.28 | 4.44 | 4.44 | 4.57 | 4.26 | 6.97M |
| June 11, 2025 | 4.28 | 4.24 | 4.24 | 4.28 | 4.12 | 3.22M |
| June 10, 2025 | 4 | 4.24 | 4.24 | 4.26 | 4 | 8.24M |
| June 09, 2025 | 3.84 | 3.97 | 3.97 | 4.02 | 3.84 | 11.96M |
| June 06, 2025 | 3.8 | 3.84 | 3.84 | 3.94 | 3.8 | 2.2M |
| June 05, 2025 | 3.89 | 3.8 | 3.8 | 3.91 | 3.8 | 2.37M |
| June 04, 2025 | 3.93 | 3.85 | 3.85 | 3.93 | 3.82 | 1.87M |
| June 03, 2025 | 3.81 | 3.86 | 3.86 | 3.95 | 3.79 | 3.13M |
| June 02, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.66 | 653,500 |
| May 30, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.7 | 4.01M |
| May 29, 2025 | 3.88 | 3.84 | 3.67 | 3.9 | 3.82 | 3M |
| May 28, 2025 | 3.95 | 3.92 | 3.74 | 3.95 | 3.84 | 2.06M |
| May 27, 2025 | 3.92 | 3.96 | 3.78 | 3.97 | 3.91 | 542,000 |
| May 26, 2025 | 3.98 | 3.88 | 3.7 | 3.98 | 3.88 | 1.38M |