4.16
+0.08(+1.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 3.88 | 1.69M |
| August 15, 2025 | 4.27 | 4.08 | 4.08 | 4.27 | 4.02 | 1.24M |
| August 14, 2025 | 3.99 | 4.22 | 4.22 | 4.3 | 3.94 | 3.56M |
| August 13, 2025 | 3.8 | 3.92 | 3.92 | 3.94 | 3.8 | 966,000 |
| August 12, 2025 | 3.98 | 3.8 | 3.8 | 3.98 | 3.79 | 927,400 |
| August 11, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.85 | 525,800 |
| August 08, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.88 | 448,400 |
| August 07, 2025 | 4.09 | 3.96 | 3.96 | 4.09 | 3.93 | 1.21M |
| August 06, 2025 | 4.19 | 4.09 | 4.09 | 4.19 | 4.03 | 366,010 |
| August 05, 2025 | 4 | 4.15 | 4.15 | 4.2 | 3.9 | 1.28M |
| August 04, 2025 | 3.93 | 3.94 | 3.94 | 4.03 | 3.74 | 958,200 |
| August 01, 2025 | 4.24 | 3.9 | 3.9 | 4.26 | 3.9 | 1.27M |
| July 31, 2025 | 4.19 | 4.17 | 4.17 | 4.33 | 4 | 1.66M |
| July 30, 2025 | 4.46 | 4.14 | 4.14 | 4.46 | 4.11 | 1.26M |
| July 29, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.1 | 2.24M |
| July 28, 2025 | 4.22 | 4.19 | 4.19 | 4.36 | 4.12 | 1.74M |
| July 25, 2025 | 4.45 | 4.21 | 4.21 | 4.45 | 4.16 | 998,200 |
| July 24, 2025 | 4.39 | 4.33 | 4.33 | 4.46 | 4.26 | 1.24M |
| July 23, 2025 | 4.03 | 4.39 | 4.39 | 4.43 | 4.03 | 3.72M |
| July 22, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.95 | 1.15M |
| July 21, 2025 | 4.19 | 4.04 | 4.04 | 4.19 | 3.85 | 1.24M |
| July 18, 2025 | 4.1 | 4.12 | 4.12 | 4.27 | 4.01 | 1.95M |
| July 17, 2025 | 4.18 | 4.07 | 4.07 | 4.22 | 4.02 | 3.46M |
| July 16, 2025 | 3.8 | 4.2 | 4.2 | 4.29 | 3.64 | 8.19M |
| July 15, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.45 | 2.1M |
| July 14, 2025 | 3.69 | 3.7 | 3.7 | 3.74 | 3.57 | 2.55M |
| July 11, 2025 | 3.63 | 3.59 | 3.59 | 3.7 | 3.3 | 3.14M |
| July 10, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.5 | 1.38M |
| July 09, 2025 | 3.51 | 3.5 | 3.5 | 3.56 | 3.45 | 1.16M |
| July 08, 2025 | 3.46 | 3.55 | 3.55 | 3.55 | 3.42 | 1.58M |
| July 07, 2025 | 3.48 | 3.4 | 3.4 | 3.51 | 3.37 | 1.36M |
| July 04, 2025 | 3.51 | 3.42 | 3.42 | 3.55 | 3.37 | 1.98M |
| July 03, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.48 | 1.32M |
| July 02, 2025 | 3.78 | 3.51 | 3.51 | 3.78 | 3.49 | 4.61M |
| June 30, 2025 | 3.8 | 3.77 | 3.77 | 3.91 | 3.75 | 1.42M |
| June 27, 2025 | 3.78 | 3.79 | 3.79 | 3.88 | 3.72 | 678,000 |
| June 26, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.71 | 844,798 |
| June 25, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.71 | 654,400 |
| June 24, 2025 | 3.69 | 3.82 | 3.82 | 3.92 | 3.64 | 2.2M |
| June 23, 2025 | 3.68 | 3.65 | 3.65 | 3.71 | 3.54 | 935,400 |
| June 20, 2025 | 3.83 | 3.66 | 3.66 | 3.94 | 3.57 | 2.08M |
| June 19, 2025 | 3.75 | 3.82 | 3.82 | 3.93 | 3.71 | 4.11M |
| June 18, 2025 | 3.55 | 3.66 | 3.66 | 3.71 | 3.49 | 2.47M |
| June 17, 2025 | 3.55 | 3.59 | 3.59 | 3.61 | 3.49 | 1.96M |
| June 16, 2025 | 3.7 | 3.55 | 3.55 | 3.74 | 3.55 | 2.05M |
| June 13, 2025 | 3.85 | 3.69 | 3.69 | 3.85 | 3.61 | 2.26M |
| June 12, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.65 | 2.36M |
| June 11, 2025 | 3.88 | 3.91 | 3.91 | 3.94 | 3.85 | 1.08M |
| June 10, 2025 | 3.74 | 3.81 | 3.81 | 3.88 | 3.71 | 2.36M |
| June 09, 2025 | 3.53 | 3.72 | 3.72 | 3.76 | 3.53 | 4.74M |
| June 06, 2025 | 3.68 | 3.59 | 3.59 | 3.72 | 3.54 | 1.59M |
| June 05, 2025 | 3.58 | 3.68 | 3.68 | 3.74 | 3.56 | 3.4M |
| June 04, 2025 | 3.48 | 3.58 | 3.58 | 3.72 | 3.48 | 2.85M |
| June 03, 2025 | 3.51 | 3.48 | 3.48 | 3.57 | 3.42 | 1.49M |
| June 02, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.26 | 1.5M |
| May 30, 2025 | 3.58 | 3.45 | 3.45 | 3.6 | 3.38 | 1.97M |
| May 29, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.38 | 3.16M |
| May 28, 2025 | 3.45 | 3.41 | 3.41 | 3.62 | 3.39 | 1.69M |
| May 27, 2025 | 3.23 | 3.4 | 3.4 | 3.44 | 3.2 | 1.68M |
| May 26, 2025 | 3.31 | 3.24 | 3.24 | 3.35 | 3.23 | 1.09M |