4.68
+0.25(+5.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.32 | 4.68 | 4.68 | 4.71 | 4.32 | 11.01M |
| August 15, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.31 | 7.03M |
| August 14, 2025 | 4.45 | 4.42 | 4.42 | 4.48 | 4.37 | 4.62M |
| August 13, 2025 | 4.42 | 4.42 | 4.42 | 4.49 | 4.37 | 3.19M |
| August 12, 2025 | 4.18 | 4.43 | 4.43 | 4.47 | 4.12 | 10.25M |
| August 11, 2025 | 4.67 | 4.2 | 4.2 | 4.78 | 4.17 | 18.59M |
| August 08, 2025 | 4.38 | 4.67 | 4.67 | 4.7 | 4.31 | 12.03M |
| August 07, 2025 | 4.33 | 4.41 | 4.41 | 4.47 | 4.31 | 3.78M |
| August 06, 2025 | 4.37 | 4.31 | 4.31 | 4.42 | 4.29 | 4.07M |
| August 05, 2025 | 4.05 | 4.36 | 4.36 | 4.41 | 4.04 | 9.26M |
| August 04, 2025 | 3.91 | 4.04 | 4.04 | 4.06 | 3.9 | 4.12M |
| August 01, 2025 | 4.14 | 4.01 | 4.01 | 4.14 | 4 | 3.57M |
| July 31, 2025 | 4.08 | 4.14 | 4.14 | 4.15 | 4.06 | 2.55M |
| July 30, 2025 | 4.08 | 4.13 | 4.13 | 4.17 | 4.06 | 4.29M |
| July 29, 2025 | 4.1 | 4.24 | 4.24 | 4.27 | 4.1 | 8.53M |
| July 28, 2025 | 3.89 | 4.01 | 4.01 | 4.06 | 3.85 | 3.57M |
| July 25, 2025 | 3.98 | 3.94 | 3.94 | 4.21 | 3.91 | 14.58M |
| July 24, 2025 | 4.24 | 4.17 | 4.17 | 4.28 | 4.04 | 15.55M |
| July 23, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.27 | 2.86M |
| July 22, 2025 | 4.32 | 4.41 | 4.41 | 4.44 | 4.27 | 3.6M |
| July 21, 2025 | 4.24 | 4.32 | 4.32 | 4.35 | 4.15 | 2.78M |
| July 18, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.21 | 1.45M |
| July 17, 2025 | 4.31 | 4.27 | 4.27 | 4.37 | 4.24 | 1.41M |
| July 16, 2025 | 4.47 | 4.35 | 4.35 | 4.52 | 4.34 | 3.24M |
| July 15, 2025 | 4.4 | 4.52 | 4.52 | 4.61 | 4.38 | 7.01M |
| July 14, 2025 | 4.2 | 4.47 | 4.47 | 4.58 | 4.19 | 16.31M |
| July 11, 2025 | 4.13 | 4.2 | 4.2 | 4.21 | 4.07 | 3.55M |
| July 10, 2025 | 4.03 | 4.1 | 4.1 | 4.24 | 4.03 | 3.21M |
| July 09, 2025 | 4.18 | 4.12 | 4.12 | 4.21 | 4.03 | 7.13M |
| July 08, 2025 | 3.73 | 4.25 | 4.25 | 4.43 | 3.7 | 30.61M |
| July 07, 2025 | 3.6 | 3.72 | 3.72 | 3.72 | 3.57 | 3.38M |
| July 04, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.59 | 1.81M |
| July 03, 2025 | 3.58 | 3.63 | 3.63 | 3.86 | 3.58 | 4.77M |
| July 02, 2025 | 3.57 | 3.57 | 3.57 | 3.71 | 3.57 | 3.49M |
| June 30, 2025 | 3.59 | 3.56 | 3.56 | 3.64 | 3.54 | 1.62M |
| June 27, 2025 | 3.59 | 3.61 | 3.61 | 3.65 | 3.58 | 700,112 |
| June 26, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.55 | 774,075 |
| June 25, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.58 | 1.18M |
| June 24, 2025 | 3.61 | 3.59 | 3.59 | 3.7 | 3.59 | 1.85M |
| June 23, 2025 | 3.4 | 3.57 | 3.57 | 3.58 | 3.4 | 2.17M |
| June 20, 2025 | 3.53 | 3.47 | 3.47 | 3.55 | 3.47 | 12.03M |
| June 19, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.56 | 1.56M |
| June 18, 2025 | 3.62 | 3.67 | 3.67 | 3.67 | 3.6 | 1.41M |
| June 17, 2025 | 3.65 | 3.68 | 3.68 | 3.73 | 3.63 | 1.63M |
| June 16, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.66 | 1.89M |
| June 13, 2025 | 3.8 | 3.7 | 3.7 | 3.82 | 3.6 | 3.25M |
| June 12, 2025 | 3.85 | 3.83 | 3.83 | 3.89 | 3.82 | 2.04M |
| June 11, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.81 | 1.26M |
| June 10, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.8 | 2.32M |
| June 09, 2025 | 3.76 | 3.83 | 3.83 | 3.93 | 3.66 | 3.88M |
| June 06, 2025 | 3.8 | 3.81 | 3.81 | 3.86 | 3.78 | 2.03M |
| June 05, 2025 | 3.8 | 3.85 | 3.85 | 3.9 | 3.8 | 1.69M |
| June 04, 2025 | 3.9 | 3.8 | 3.8 | 3.97 | 3.79 | 5.42M |
| June 03, 2025 | 3.81 | 3.98 | 3.98 | 4 | 3.71 | 5.42M |
| June 02, 2025 | 3.7 | 3.81 | 3.81 | 3.82 | 3.54 | 2.29M |
| May 30, 2025 | 3.42 | 3.72 | 3.72 | 3.75 | 3.38 | 7.31M |
| May 29, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.38 | 3.41M |
| May 28, 2025 | 3.53 | 3.54 | 3.54 | 3.58 | 3.51 | 1.33M |
| May 27, 2025 | 3.52 | 3.53 | 3.53 | 3.55 | 3.5 | 2M |
| May 26, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.55 | 1.15M |