4.45
-0.29(-6.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.6 | 4.45 | 4.45 | 4.73 | 4.45 | 168,000 |
| August 15, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.6 | 134,000 |
| August 14, 2025 | 4.3 | 4.6 | 4.6 | 4.79 | 4 | 488,000 |
| August 13, 2025 | 4.93 | 4.35 | 4.35 | 5.1 | 4.08 | 830,000 |
| August 12, 2025 | 4 | 4.93 | 4.93 | 4.94 | 3.85 | 1.76M |
| August 11, 2025 | 3.5 | 3.75 | 3.75 | 3.95 | 3.11 | 2.8M |
| August 08, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 07, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 06, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 05, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 04, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 01, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 31, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 30, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 29, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 28, 2025 | 2.8 | 3.5 | 3.5 | 3.6 | 2.8 | 338,000 |
| July 25, 2025 | 2.3 | 2.6 | 2.6 | 2.6 | 2.3 | 36,000 |
| July 24, 2025 | 2.04 | 2.27 | 2.27 | 2.27 | 2.04 | 24,000 |
| July 23, 2025 | 2 | 2 | 2 | 2 | 2 | 10,000 |
| July 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2,000 |
| July 21, 2025 | 1.93 | 2 | 2 | 2 | 1.91 | 30,000 |
| July 18, 2025 | 1.99 | 1.93 | 1.93 | 2 | 1.93 | 186,000 |
| July 17, 2025 | 1.8 | 1.92 | 1.92 | 1.92 | 1.8 | 4,000 |
| July 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2,000 |
| July 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0 |
| July 14, 2025 | 1.89 | 1.85 | 1.85 | 1.89 | 1.85 | 28,000 |
| July 11, 2025 | 1.77 | 1.81 | 1.81 | 1.81 | 1.77 | 10,000 |
| July 10, 2025 | 1.8 | 1.77 | 1.77 | 1.8 | 1.76 | 8,000 |
| July 09, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2,000 |
| July 08, 2025 | 1.72 | 1.76 | 1.76 | 1.76 | 1.72 | 4,000 |
| July 07, 2025 | 1.7 | 1.71 | 1.71 | 1.71 | 1.7 | 6,000 |
| July 04, 2025 | 1.66 | 1.65 | 1.65 | 1.66 | 1.65 | 12,000 |
| July 03, 2025 | 1.74 | 1.65 | 1.65 | 1.74 | 1.65 | 22,000 |
| July 02, 2025 | 1.7 | 1.8 | 1.8 | 1.81 | 1.7 | 38,000 |
| June 30, 2025 | 1.83 | 1.74 | 1.74 | 1.83 | 1.74 | 30,000 |
| June 27, 2025 | 1.92 | 1.82 | 1.82 | 1.92 | 1.82 | 18,000 |
| June 26, 2025 | 1.91 | 1.92 | 1.92 | 1.94 | 1.91 | 524,000 |
| June 25, 2025 | 1.87 | 1.9 | 1.9 | 1.9 | 1.87 | 8,000 |
| June 24, 2025 | 2.04 | 1.88 | 1.88 | 2.04 | 1.88 | 338,000 |
| June 23, 2025 | 1.99 | 2 | 2 | 2.01 | 1.99 | 658,000 |
| June 20, 2025 | 1.88 | 1.89 | 1.89 | 1.89 | 1.88 | 18,000 |
| June 19, 2025 | 1.85 | 1.91 | 1.91 | 1.93 | 1.85 | 650,000 |
| June 18, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.84 | 8,000 |
| June 17, 2025 | 1.95 | 1.84 | 1.84 | 1.98 | 1.77 | 254,000 |
| June 16, 2025 | 1.88 | 1.95 | 1.95 | 1.97 | 1.88 | 18,000 |
| June 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4,000 |
| June 12, 2025 | 1.76 | 1.95 | 1.95 | 1.99 | 1.76 | 88,000 |
| June 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
| June 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 36,000 |
| June 09, 2025 | 1.78 | 1.78 | 1.78 | 1.83 | 1.78 | 662,000 |
| June 06, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2,000 |
| June 05, 2025 | 1.77 | 1.8 | 1.8 | 1.8 | 1.69 | 546,000 |
| June 04, 2025 | 2 | 1.8 | 1.8 | 2.01 | 1.71 | 296,000 |
| June 03, 2025 | 1.63 | 1.78 | 1.78 | 1.81 | 1.63 | 122,000 |
| June 02, 2025 | 2.03 | 1.79 | 1.79 | 2.03 | 1.75 | 114,000 |
| May 30, 2025 | 1.78 | 1.79 | 1.79 | 1.79 | 1.68 | 68,000 |
| May 29, 2025 | 1.83 | 1.78 | 1.78 | 1.83 | 1.74 | 114,000 |
| May 28, 2025 | 1.77 | 1.83 | 1.83 | 1.94 | 1.77 | 132,000 |
| May 27, 2025 | 1.82 | 1.76 | 1.76 | 1.82 | 1.72 | 6,000 |
| May 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4,000 |