4.92
-0.17(-3.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 4.68 | 326,000 |
| September 04, 2025 | 5.25 | 5.05 | 5.05 | 5.4 | 4.96 | 494,000 |
| September 03, 2025 | 4.75 | 5.22 | 5.22 | 5.23 | 4.75 | 946,000 |
| September 02, 2025 | 4.75 | 4.74 | 4.74 | 5.02 | 4.7 | 364,000 |
| September 01, 2025 | 4.37 | 4.57 | 4.57 | 4.85 | 4.33 | 650,000 |
| August 29, 2025 | 4.18 | 4.12 | 4.12 | 4.35 | 4.12 | 4.62M |
| August 28, 2025 | 4.16 | 4.3 | 4.3 | 4.54 | 4.12 | 646,000 |
| August 27, 2025 | 4.68 | 4.32 | 4.32 | 4.92 | 4.01 | 754,000 |
| August 26, 2025 | 3.79 | 4.68 | 4.68 | 4.75 | 3.79 | 1.98M |
| August 25, 2025 | 3.42 | 3.65 | 3.65 | 3.86 | 3.3 | 2.51M |
| August 22, 2025 | 3.73 | 3.41 | 3.41 | 4.03 | 3.36 | 994,000 |
| August 21, 2025 | 4.12 | 3.73 | 3.73 | 4.19 | 3.71 | 242,000 |
| August 20, 2025 | 4.3 | 4.11 | 4.11 | 4.46 | 4.11 | 286,000 |
| August 19, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.25 | 214,000 |
| 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 |
