4.94
+0.05(+1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.89 | 4.94 | 4.94 | 4.98 | 4.74 | 10.32M |
| August 15, 2025 | 4.84 | 4.89 | 4.89 | 5.09 | 4.73 | 12.39M |
| August 14, 2025 | 4.91 | 4.83 | 4.83 | 4.92 | 4.81 | 4.25M |
| August 13, 2025 | 4.97 | 4.91 | 4.91 | 5 | 4.88 | 3.23M |
| August 12, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.94 | 2.12M |
| August 11, 2025 | 5 | 5 | 5 | 5.08 | 4.98 | 2.17M |
| August 08, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 4.84 | 3.44M |
| August 07, 2025 | 5.1 | 5.01 | 5.01 | 5.1 | 4.99 | 3.64M |
| August 06, 2025 | 5.04 | 4.99 | 4.99 | 5.04 | 4.8 | 9.09M |
| August 05, 2025 | 5.12 | 5.04 | 5.04 | 5.17 | 5.02 | 6.45M |
| August 04, 2025 | 5.1 | 5.13 | 5.13 | 5.17 | 5.09 | 4.54M |
| August 01, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.09 | 4.47M |
| July 31, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.12 | 4.12M |
| July 30, 2025 | 5.33 | 5.19 | 5.19 | 5.36 | 5.15 | 5.51M |
| July 29, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.19 | 5.51M |
| July 28, 2025 | 5.3 | 5.32 | 5.32 | 5.39 | 5.27 | 3.95M |
| July 25, 2025 | 5.33 | 5.28 | 5.28 | 5.4 | 5.17 | 9.59M |
| July 24, 2025 | 5.32 | 5.33 | 5.33 | 5.38 | 5.28 | 5.89M |
| July 23, 2025 | 5.37 | 5.32 | 5.32 | 5.5 | 5.29 | 5.54M |
| July 22, 2025 | 5.9 | 5.39 | 5.39 | 5.97 | 5.35 | 19.14M |
| July 21, 2025 | 5.66 | 5.77 | 5.77 | 5.8 | 5.61 | 7.67M |
| July 18, 2025 | 5.62 | 5.61 | 5.61 | 5.71 | 5.5 | 15.27M |
| July 17, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.57 | 14.53M |
| July 16, 2025 | 5.7 | 5.71 | 5.71 | 5.82 | 5.66 | 12.47M |
| July 15, 2025 | 5.8 | 5.72 | 5.72 | 5.88 | 5.5 | 22.57M |
| July 14, 2025 | 5.25 | 5.67 | 5.67 | 5.83 | 5.24 | 36.58M |
| July 11, 2025 | 5.27 | 5.18 | 5.18 | 5.29 | 5.15 | 12.87M |
| July 10, 2025 | 5.4 | 5.24 | 5.24 | 5.4 | 5.16 | 11.48M |
| July 09, 2025 | 5.43 | 5.38 | 5.38 | 5.62 | 5.31 | 27.37M |
| July 08, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.25 | 10M |
| July 07, 2025 | 5.15 | 5.36 | 5.36 | 5.36 | 5.08 | 11.14M |
| July 04, 2025 | 5.15 | 5.15 | 5.15 | 5.32 | 5.11 | 18.73M |
| July 03, 2025 | 4.9 | 5.13 | 5.13 | 5.25 | 4.82 | 22.4M |
| July 02, 2025 | 4.7 | 4.85 | 4.85 | 4.87 | 4.65 | 10.19M |
| June 30, 2025 | 4.87 | 4.67 | 4.67 | 4.88 | 4.66 | 11.77M |
| June 27, 2025 | 4.89 | 4.87 | 4.87 | 5.04 | 4.75 | 13.96M |
| June 26, 2025 | 4.6 | 4.91 | 4.91 | 4.98 | 4.51 | 22.07M |
| June 25, 2025 | 4.69 | 4.71 | 4.71 | 4.73 | 4.61 | 9.31M |
| June 24, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.53 | 6.38M |
| June 23, 2025 | 4.43 | 4.62 | 4.62 | 4.62 | 4.35 | 9.8M |
| June 20, 2025 | 4.8 | 4.42 | 4.42 | 4.85 | 4.34 | 20.35M |
| June 19, 2025 | 4.71 | 4.8 | 4.8 | 4.85 | 4.71 | 10.11M |
| June 18, 2025 | 4.7 | 4.74 | 4.74 | 4.78 | 4.66 | 7.65M |
| June 17, 2025 | 4.72 | 4.72 | 4.72 | 4.8 | 4.65 | 12.48M |
| June 16, 2025 | 4.75 | 4.72 | 4.72 | 4.76 | 4.55 | 9.43M |
| June 13, 2025 | 4.68 | 4.74 | 4.74 | 4.92 | 4.61 | 14.31M |
| June 12, 2025 | 4.82 | 4.68 | 4.68 | 4.92 | 4.57 | 14.21M |
| June 11, 2025 | 4.77 | 4.82 | 4.82 | 5.05 | 4.71 | 26.94M |
| June 10, 2025 | 4.25 | 4.62 | 4.62 | 4.65 | 4.24 | 26.19M |
| June 09, 2025 | 4.09 | 4.23 | 4.23 | 4.24 | 4.06 | 8.35M |
| June 06, 2025 | 4.09 | 4.07 | 4.07 | 4.12 | 4.04 | 3.43M |
| June 05, 2025 | 4.03 | 4.09 | 4.09 | 4.11 | 4 | 4.51M |
| June 04, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 3.97 | 3.21M |
| June 03, 2025 | 3.94 | 4 | 4 | 4.07 | 3.94 | 6.14M |
| June 02, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.85 | 917,000 |
| May 30, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.84 | 3.1M |
| May 29, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.88 | 2.17M |
| May 28, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.87 | 2.16M |
| May 27, 2025 | 4 | 3.95 | 3.95 | 4 | 3.9 | 2.96M |
| May 26, 2025 | 3.8 | 3.96 | 3.96 | 4.07 | 3.8 | 13.09M |