4.86
+0.07(+1.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.78 | 4.86 | 4.86 | 4.93 | 4.76 | 36.53M |
| August 15, 2025 | 4.63 | 4.79 | 4.79 | 4.79 | 4.62 | 17.22M |
| August 14, 2025 | 4.63 | 4.63 | 4.63 | 4.69 | 4.58 | 28.85M |
| August 13, 2025 | 4.56 | 4.6 | 4.6 | 4.67 | 4.54 | 35.35M |
| August 12, 2025 | 4.46 | 4.57 | 4.57 | 4.57 | 4.44 | 21.13M |
| August 11, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.42 | 8.41M |
| August 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.45 | 6.44M |
| August 07, 2025 | 4.5 | 4.48 | 4.48 | 4.55 | 4.48 | 6.48M |
| August 06, 2025 | 4.48 | 4.52 | 4.52 | 4.55 | 4.47 | 15.77M |
| August 05, 2025 | 4.36 | 4.46 | 4.46 | 4.49 | 4.36 | 11.34M |
| August 04, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.33 | 14.13M |
| August 01, 2025 | 4.48 | 4.37 | 4.37 | 4.5 | 4.36 | 11.67M |
| July 31, 2025 | 4.52 | 4.48 | 4.48 | 4.58 | 4.44 | 21.18M |
| July 30, 2025 | 4.4 | 4.51 | 4.51 | 4.59 | 4.38 | 25.38M |
| July 29, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.37 | 14.44M |
| July 28, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.45 | 5.77M |
| July 25, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.44 | 6.49M |
| July 24, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.43 | 9.46M |
| July 23, 2025 | 4.5 | 4.44 | 4.44 | 4.5 | 4.39 | 11.13M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.38 | 14.54M |
| July 21, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.34 | 18.46M |
| July 18, 2025 | 4.29 | 4.37 | 4.37 | 4.4 | 4.29 | 19.07M |
| July 17, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.24 | 17.64M |
| July 16, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.29 | 11.5M |
| July 15, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.23 | 13.04M |
| July 14, 2025 | 4.21 | 4.25 | 4.25 | 4.28 | 4.18 | 13.94M |
| July 11, 2025 | 4.36 | 4.21 | 4.21 | 4.39 | 4.18 | 42.76M |
| July 10, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.33 | 15.04M |
| July 09, 2025 | 4.43 | 4.38 | 4.38 | 4.43 | 4.33 | 29.81M |
| July 08, 2025 | 4.47 | 4.43 | 4.43 | 4.47 | 4.39 | 24.89M |
| July 07, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.4 | 16.02M |
| July 04, 2025 | 4.55 | 4.5 | 4.5 | 4.57 | 4.44 | 18.36M |
| July 03, 2025 | 4.55 | 4.55 | 4.55 | 4.59 | 4.46 | 20.1M |
| July 02, 2025 | 4.72 | 4.54 | 4.54 | 4.74 | 4.51 | 17.99M |
| June 30, 2025 | 4.43 | 4.64 | 4.64 | 4.67 | 4.42 | 31.42M |
| June 27, 2025 | 4.6 | 4.46 | 4.46 | 4.67 | 4.32 | 56.95M |
| June 26, 2025 | 4.68 | 4.62 | 4.62 | 4.72 | 4.55 | 25.53M |
| June 25, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.66 | 25.59M |
| June 24, 2025 | 4.69 | 4.76 | 4.76 | 4.79 | 4.68 | 23.65M |
| June 23, 2025 | 4.61 | 4.68 | 4.68 | 4.7 | 4.58 | 18.68M |
| June 20, 2025 | 4.59 | 4.68 | 4.68 | 4.68 | 4.59 | 31.48M |
| June 19, 2025 | 4.67 | 4.59 | 4.59 | 4.72 | 4.57 | 11.92M |
| June 18, 2025 | 4.6 | 4.67 | 4.67 | 4.7 | 4.6 | 13.55M |
| June 17, 2025 | 4.65 | 4.64 | 4.64 | 4.7 | 4.56 | 23.24M |
| June 16, 2025 | 4.61 | 4.66 | 4.66 | 4.68 | 4.54 | 14.62M |
| June 13, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.52 | 22.73M |
| June 12, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.53 | 13.63M |
| June 11, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.51 | 11.54M |
| June 10, 2025 | 4.53 | 4.56 | 4.56 | 4.57 | 4.48 | 15.86M |
| June 09, 2025 | 4.4 | 4.52 | 4.52 | 4.53 | 4.4 | 17.85M |
| June 06, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.33 | 11.02M |
| June 05, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.34 | 11.49M |
| June 04, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.35 | 10.21M |
| June 03, 2025 | 4.31 | 4.39 | 4.39 | 4.42 | 4.31 | 17.79M |
| June 02, 2025 | 4.4 | 4.31 | 4.31 | 4.4 | 4.26 | 20.11M |
| May 30, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.38 | 29.51M |
| May 29, 2025 | 4.48 | 4.5 | 4.5 | 4.52 | 4.42 | 21.36M |
| May 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.4 | 18.05M |
| May 27, 2025 | 4.46 | 4.49 | 4.49 | 4.54 | 4.42 | 12.24M |
| May 26, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.38 | 11.72M |