4.72
-0.05(-1.05%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 4.79 | 4.72 | 4.72 | 4.92 | 4.66 | 5.74M |
August 15, 2025 | 4.63 | 4.77 | 4.77 | 4.97 | 4.6 | 9.56M |
August 14, 2025 | 4.27 | 4.75 | 4.75 | 5.1 | 4.27 | 43.18M |
August 13, 2025 | 4.18 | 4.22 | 4.22 | 4.24 | 4.16 | 1.49M |
August 12, 2025 | 4.18 | 4.2 | 4.2 | 4.23 | 4.18 | 839,000 |
August 11, 2025 | 4.22 | 4.19 | 4.19 | 4.25 | 4.19 | 1.42M |
August 08, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.15 | 881,000 |
August 07, 2025 | 4.13 | 4.21 | 4.21 | 4.25 | 4.13 | 1.3M |
August 06, 2025 | 4.16 | 4.15 | 4.15 | 4.25 | 4.14 | 1.42M |
August 05, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.12 | 2.8M |
August 04, 2025 | 4.14 | 4.17 | 4.17 | 4.21 | 4.03 | 3.34M |
August 01, 2025 | 4.29 | 4.34 | 4.07 | 4.37 | 4.29 | 1.63M |
July 31, 2025 | 4.38 | 4.33 | 4.06 | 4.45 | 4.32 | 3.85M |
July 30, 2025 | 4.44 | 4.46 | 4.18 | 4.58 | 4.4 | 4.08M |
July 29, 2025 | 4.52 | 4.5 | 4.22 | 4.58 | 4.47 | 3.85M |
July 28, 2025 | 4.63 | 4.59 | 4.3 | 4.65 | 4.52 | 3.17M |
July 25, 2025 | 4.61 | 4.64 | 4.35 | 4.71 | 4.57 | 3.96M |
July 24, 2025 | 4.49 | 4.66 | 4.37 | 4.78 | 4.49 | 11.09M |
July 23, 2025 | 4.49 | 4.53 | 4.25 | 4.73 | 4.46 | 17.94M |
July 22, 2025 | 4.35 | 4.39 | 4.12 | 4.47 | 4.35 | 6.43M |
July 21, 2025 | 4.32 | 4.38 | 4.11 | 4.39 | 4.28 | 8.85M |
July 18, 2025 | 4.38 | 4.43 | 4.43 | 4.57 | 4.38 | 13.99M |
July 17, 2025 | 4.39 | 4.4 | 4.4 | 4.6 | 4.33 | 18M |
July 16, 2025 | 4.54 | 4.39 | 4.39 | 4.74 | 4.38 | 34M |
July 15, 2025 | 4.08 | 4.63 | 4.63 | 6.5 | 3.97 | 130.78M |
July 14, 2025 | 3.94 | 4.06 | 4.06 | 4.09 | 3.94 | 1.03M |
July 11, 2025 | 3.95 | 4 | 4 | 4.03 | 3.95 | 937,800 |
July 10, 2025 | 3.9 | 3.97 | 3.97 | 4.07 | 3.9 | 3.38M |
July 09, 2025 | 3.93 | 3.94 | 3.94 | 3.99 | 3.92 | 965,400 |
July 08, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.93 | 2.43M |
July 07, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.94 | 1.01M |
July 04, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.91 | 1.08M |
July 03, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.92 | 684,000 |
July 02, 2025 | 3.91 | 3.94 | 3.94 | 3.98 | 3.91 | 1.52M |
June 30, 2025 | 4.07 | 3.95 | 3.95 | 4.07 | 3.92 | 517,800 |
June 27, 2025 | 4.05 | 3.96 | 3.96 | 4.05 | 3.94 | 487,500 |
June 26, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 675,000 |
June 25, 2025 | 3.99 | 3.98 | 3.98 | 4.06 | 3.98 | 630,200 |
June 24, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.94 | 1.61M |
June 23, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.88 | 633,600 |
June 20, 2025 | 4 | 3.95 | 3.95 | 4 | 3.89 | 1.21M |
June 19, 2025 | 4.15 | 3.94 | 3.94 | 4.15 | 3.9 | 1.48M |
June 18, 2025 | 4.08 | 4 | 4 | 4.08 | 3.99 | 4.06M |
June 17, 2025 | 4.17 | 4.05 | 4.05 | 4.17 | 4 | 716,000 |
June 16, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4.07 | 2.29M |
June 13, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.06 | 825,400 |
June 12, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.09 | 661,400 |
June 11, 2025 | 4.09 | 4.19 | 4.19 | 4.2 | 4.04 | 1.14M |
June 10, 2025 | 4.05 | 4.08 | 4.08 | 4.16 | 4.02 | 3.14M |
June 09, 2025 | 4.19 | 4.07 | 4.07 | 4.19 | 4.06 | 1.47M |
June 06, 2025 | 4 | 4.2 | 4.2 | 4.23 | 4 | 2.62M |
June 05, 2025 | 3.9 | 4.05 | 4.05 | 4.05 | 3.89 | 1.21M |
June 04, 2025 | 3.82 | 3.88 | 3.88 | 3.97 | 3.8 | 733,600 |
June 03, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.79 | 505,200 |
June 02, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.64 | 758,600 |
May 30, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.78 | 468,400 |
May 29, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.85 | 442,400 |
May 28, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.83 | 374,000 |
May 27, 2025 | 3.82 | 3.86 | 3.86 | 3.88 | 3.8 | 308,800 |
May 26, 2025 | 3.81 | 3.86 | 3.86 | 3.88 | 3.76 | 686,800 |