4.97
+0.05(+1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.99 | 4.97 | 4.97 | 5.17 | 4.88 | 127.48M |
| August 21, 2025 | 5.05 | 4.92 | 4.92 | 5.24 | 4.85 | 99.94M |
| August 20, 2025 | 5.35 | 5.1 | 5.1 | 5.43 | 4.8 | 242.75M |
| August 19, 2025 | 5.65 | 5.53 | 5.53 | 5.78 | 5.3 | 201.71M |
| August 18, 2025 | 5.96 | 5.71 | 5.71 | 6.05 | 5.47 | 242.58M |
| August 15, 2025 | 4.4 | 5.97 | 5.97 | 6.05 | 4.38 | 470.86M |
| August 14, 2025 | 4.27 | 4.48 | 4.48 | 4.8 | 4.27 | 275.15M |
| August 13, 2025 | 3.74 | 4.27 | 4.27 | 4.48 | 3.72 | 515.09M |
| August 12, 2025 | 3.54 | 3.82 | 3.82 | 4.08 | 3.54 | 273.81M |
| August 11, 2025 | 3.36 | 3.61 | 3.61 | 3.61 | 3.31 | 167.44M |
| August 08, 2025 | 3.19 | 3.19 | 3.19 | 3.36 | 3.17 | 68.21M |
| August 07, 2025 | 3.17 | 3.25 | 3.25 | 3.4 | 3.17 | 166.08M |
| August 06, 2025 | 2.72 | 3.04 | 3.04 | 3.05 | 2.7 | 161.8M |
| August 05, 2025 | 2.61 | 2.71 | 2.71 | 2.74 | 2.6 | 53.35M |
| August 04, 2025 | 2.6 | 2.57 | 2.57 | 2.62 | 2.52 | 24.17M |
| August 01, 2025 | 2.67 | 2.56 | 2.56 | 2.67 | 2.56 | 39.93M |
| July 31, 2025 | 2.71 | 2.67 | 2.67 | 2.82 | 2.67 | 114.76M |
| July 30, 2025 | 2.64 | 2.66 | 2.66 | 2.77 | 2.6 | 55.19M |
| July 29, 2025 | 2.61 | 2.66 | 2.66 | 2.66 | 2.57 | 25.3M |
| July 28, 2025 | 2.63 | 2.63 | 2.63 | 2.64 | 2.58 | 26.4M |
| July 25, 2025 | 2.69 | 2.62 | 2.62 | 2.7 | 2.58 | 38.65M |
| July 24, 2025 | 2.67 | 2.69 | 2.69 | 2.73 | 2.62 | 54.58M |
| July 23, 2025 | 2.67 | 2.64 | 2.64 | 2.75 | 2.61 | 37.35M |
| July 22, 2025 | 2.69 | 2.67 | 2.67 | 2.75 | 2.65 | 40.16M |
| July 21, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.64 | 36.58M |
| July 18, 2025 | 2.75 | 2.74 | 2.74 | 2.79 | 2.68 | 40.05M |
| July 17, 2025 | 2.61 | 2.74 | 2.74 | 2.81 | 2.59 | 85.35M |
| July 16, 2025 | 2.65 | 2.61 | 2.61 | 2.66 | 2.58 | 28.44M |
| July 15, 2025 | 2.52 | 2.62 | 2.62 | 2.66 | 2.51 | 85.72M |
| July 14, 2025 | 2.52 | 2.5 | 2.5 | 2.52 | 2.48 | 21.64M |
| July 11, 2025 | 2.64 | 2.51 | 2.51 | 2.64 | 2.51 | 62.34M |
| July 10, 2025 | 2.53 | 2.62 | 2.62 | 2.64 | 2.51 | 69.4M |
| July 09, 2025 | 2.61 | 2.53 | 2.53 | 2.62 | 2.51 | 51.24M |
| July 08, 2025 | 2.42 | 2.59 | 2.59 | 2.62 | 2.42 | 97.09M |
| July 07, 2025 | 2.43 | 2.38 | 2.38 | 2.45 | 2.35 | 32.02M |
| July 04, 2025 | 2.52 | 2.44 | 2.44 | 2.53 | 2.42 | 52.28M |
| July 03, 2025 | 2.37 | 2.52 | 2.52 | 2.61 | 2.36 | 151.95M |
| July 02, 2025 | 2.35 | 2.35 | 2.35 | 2.39 | 2.32 | 38.74M |
| June 30, 2025 | 2.32 | 2.35 | 2.35 | 2.37 | 2.3 | 25.62M |
| June 27, 2025 | 2.37 | 2.31 | 2.31 | 2.39 | 2.3 | 29.49M |
| June 26, 2025 | 2.47 | 2.35 | 2.35 | 2.51 | 2.32 | 43.33M |
| June 25, 2025 | 2.39 | 2.41 | 2.41 | 2.43 | 2.35 | 30.16M |
| June 24, 2025 | 2.27 | 2.37 | 2.37 | 2.39 | 2.27 | 41.29M |
| June 23, 2025 | 2.24 | 2.25 | 2.25 | 2.28 | 2.2 | 31.45M |
| June 20, 2025 | 2.25 | 2.28 | 2.28 | 2.32 | 2.24 | 44.5M |
| June 19, 2025 | 2.34 | 2.23 | 2.23 | 2.37 | 2.21 | 39.57M |
| June 18, 2025 | 2.39 | 2.36 | 2.36 | 2.39 | 2.28 | 37.3M |
| June 17, 2025 | 2.41 | 2.42 | 2.42 | 2.49 | 2.38 | 25.31M |
| June 16, 2025 | 2.31 | 2.4 | 2.4 | 2.43 | 2.29 | 32.39M |
| June 13, 2025 | 2.43 | 2.32 | 2.32 | 2.43 | 2.29 | 48.46M |
| June 12, 2025 | 2.43 | 2.43 | 2.43 | 2.49 | 2.39 | 53.87M |
| June 11, 2025 | 2.31 | 2.44 | 2.44 | 2.49 | 2.3 | 60.85M |
| June 10, 2025 | 2.39 | 2.31 | 2.31 | 2.42 | 2.25 | 66.89M |
| June 09, 2025 | 2.47 | 2.39 | 2.39 | 2.49 | 2.37 | 60.8M |
| June 06, 2025 | 2.3 | 2.4 | 2.4 | 2.53 | 2.26 | 118.94M |
| June 05, 2025 | 2.06 | 2.33 | 2.33 | 2.4 | 2.06 | 160.28M |
| June 04, 2025 | 2.06 | 2.06 | 2.06 | 2.1 | 2.05 | 27.11M |
| June 03, 2025 | 2.02 | 2.03 | 2.03 | 2.07 | 2.01 | 23.27M |
| June 02, 2025 | 2.05 | 2.03 | 2.03 | 2.05 | 1.94 | 8.72M |
| May 30, 2025 | 2.12 | 2.05 | 2.05 | 2.12 | 2.03 | 34.13M |