4.71
-0.03(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.62 | 4.74 | 4.74 | 4.75 | 4.62 | 1.17M |
| September 04, 2025 | 4.65 | 4.62 | 4.62 | 4.73 | 4.6 | 3.18M |
| September 03, 2025 | 4.74 | 4.71 | 4.71 | 4.79 | 4.62 | 1.66M |
| September 02, 2025 | 4.76 | 4.72 | 4.72 | 4.86 | 4.7 | 1.45M |
| September 01, 2025 | 4.78 | 4.75 | 4.75 | 4.87 | 4.7 | 2M |
| August 29, 2025 | 4.7 | 4.77 | 4.77 | 4.93 | 4.7 | 2.78M |
| August 28, 2025 | 4.75 | 4.73 | 4.73 | 4.92 | 4.64 | 7.52M |
| August 27, 2025 | 4.66 | 4.59 | 4.59 | 4.78 | 4.58 | 3.18M |
| August 26, 2025 | 4.83 | 4.68 | 4.68 | 4.83 | 4.68 | 2.52M |
| August 25, 2025 | 4.72 | 4.83 | 4.83 | 5.03 | 4.67 | 8.29M |
| August 22, 2025 | 4.6 | 4.66 | 4.66 | 4.72 | 4.58 | 2.3M |
| August 21, 2025 | 4.61 | 4.63 | 4.63 | 4.69 | 4.54 | 2.02M |
| August 20, 2025 | 4.7 | 4.6 | 4.6 | 4.71 | 4.55 | 5.77M |
| August 19, 2025 | 5.42 | 4.74 | 4.74 | 5.6 | 4.71 | 27.22M |
| 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 |
