4.45
+0.08(+1.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.37 | 4.45 | 4.45 | 4.6 | 4.32 | 5.29M |
| August 15, 2025 | 4.01 | 4.37 | 4.37 | 4.37 | 4.01 | 3.64M |
| August 14, 2025 | 4.14 | 4.01 | 4.01 | 4.38 | 3.99 | 9M |
| August 13, 2025 | 4.04 | 4.1 | 4.1 | 4.17 | 3.96 | 2.35M |
| August 12, 2025 | 4.03 | 3.98 | 3.98 | 4.06 | 3.9 | 2.4M |
| August 11, 2025 | 3.73 | 4.07 | 4.07 | 4.11 | 3.57 | 5.41M |
| August 08, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.59 | 1.33M |
| August 07, 2025 | 3.75 | 3.67 | 3.67 | 3.77 | 3.55 | 6.11M |
| August 06, 2025 | 3.58 | 3.76 | 3.76 | 3.92 | 3.58 | 6.87M |
| August 05, 2025 | 3.19 | 3.6 | 3.6 | 3.65 | 3.19 | 7.68M |
| August 04, 2025 | 2.83 | 3.11 | 3.11 | 3.2 | 2.78 | 7.91M |
| August 01, 2025 | 3 | 2.86 | 2.86 | 3.01 | 2.82 | 3.31M |
| July 31, 2025 | 3.18 | 2.99 | 2.99 | 3.2 | 2.98 | 3.73M |
| July 30, 2025 | 3.03 | 3.11 | 3.11 | 3.17 | 3.03 | 2.71M |
| July 29, 2025 | 3.16 | 3.08 | 3.08 | 3.16 | 2.97 | 2.33M |
| July 28, 2025 | 3.07 | 3.04 | 3.04 | 3.12 | 3.02 | 1.21M |
| July 25, 2025 | 3 | 3.08 | 3.08 | 3.15 | 2.96 | 3.24M |
| July 24, 2025 | 3.05 | 3 | 3 | 3.05 | 2.89 | 2.13M |
| July 23, 2025 | 2.94 | 2.99 | 2.99 | 3.05 | 2.92 | 1.95M |
| July 22, 2025 | 3.03 | 2.93 | 2.93 | 3.05 | 2.93 | 1.23M |
| July 21, 2025 | 3.02 | 2.97 | 2.97 | 3.1 | 2.88 | 3.7M |
| July 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.86 | 2.57M |
| July 17, 2025 | 2.82 | 2.93 | 2.93 | 3.01 | 2.82 | 4.9M |
| July 16, 2025 | 2.8 | 2.8 | 2.8 | 2.88 | 2.75 | 3.31M |
| July 15, 2025 | 2.8 | 2.77 | 2.77 | 2.82 | 2.76 | 1.14M |
| July 14, 2025 | 2.67 | 2.78 | 2.78 | 2.85 | 2.6 | 2.7M |
| July 11, 2025 | 2.62 | 2.68 | 2.68 | 2.75 | 2.62 | 2.78M |
| July 10, 2025 | 2.69 | 2.62 | 2.62 | 2.75 | 2.58 | 3.72M |
| July 09, 2025 | 2.48 | 2.55 | 2.54 | 2.62 | 2.46 | 1.8M |
| July 08, 2025 | 2.46 | 2.48 | 2.48 | 2.5 | 2.44 | 1.01M |
| July 07, 2025 | 2.5 | 2.46 | 2.46 | 2.56 | 2.46 | 1.38M |
| July 04, 2025 | 2.56 | 2.52 | 2.52 | 2.61 | 2.5 | 1.32M |
| July 03, 2025 | 2.51 | 2.57 | 2.57 | 2.59 | 2.49 | 1.15M |
| July 02, 2025 | 2.6 | 2.5 | 2.5 | 2.66 | 2.49 | 1.34M |
| June 30, 2025 | 2.53 | 2.6 | 2.6 | 2.61 | 2.49 | 1.29M |
| June 27, 2025 | 2.62 | 2.51 | 2.51 | 2.63 | 2.51 | 1.62M |
| June 26, 2025 | 2.84 | 2.59 | 2.59 | 2.84 | 2.51 | 3.98M |
| June 25, 2025 | 2.81 | 2.78 | 2.78 | 2.81 | 2.74 | 1.44M |
| June 24, 2025 | 2.7 | 2.75 | 2.75 | 2.8 | 2.7 | 1.21M |
| June 23, 2025 | 2.69 | 2.77 | 2.77 | 2.79 | 2.65 | 805,000 |
| June 20, 2025 | 2.7 | 2.72 | 2.72 | 2.82 | 2.7 | 1.29M |
| June 19, 2025 | 2.77 | 2.71 | 2.71 | 2.81 | 2.63 | 1.94M |
| June 18, 2025 | 2.7 | 2.77 | 2.77 | 2.8 | 2.68 | 1.96M |
| June 17, 2025 | 2.95 | 2.68 | 2.68 | 2.97 | 2.64 | 6.25M |
| June 16, 2025 | 2.91 | 2.94 | 2.94 | 3.08 | 2.88 | 2.61M |
| June 13, 2025 | 3.63 | 2.97 | 2.97 | 3.63 | 2.93 | 7.97M |
| June 12, 2025 | 3.22 | 3.2 | 3.2 | 3.36 | 3.03 | 5.24M |
| June 11, 2025 | 3.2 | 3.1 | 3.1 | 3.33 | 3.1 | 2.48M |
| June 10, 2025 | 3.23 | 3.15 | 3.15 | 3.27 | 3.05 | 4.67M |
| June 09, 2025 | 3 | 3.17 | 3.17 | 3.22 | 2.95 | 3.55M |
| June 06, 2025 | 3.01 | 3.01 | 3.01 | 3.06 | 2.93 | 2.67M |
| June 05, 2025 | 3 | 2.96 | 2.96 | 3.22 | 2.9 | 6.95M |
| June 04, 2025 | 3.05 | 2.95 | 2.95 | 3.1 | 2.82 | 4.31M |
| June 03, 2025 | 2.92 | 3.04 | 3.04 | 3.13 | 2.9 | 5.63M |
| June 02, 2025 | 2.74 | 2.88 | 2.88 | 2.9 | 2.66 | 2.84M |
| May 30, 2025 | 2.83 | 2.74 | 2.74 | 2.88 | 2.69 | 4.77M |
| May 29, 2025 | 2.29 | 2.73 | 2.73 | 2.8 | 2.29 | 7.59M |
| May 28, 2025 | 2.33 | 2.29 | 2.29 | 2.34 | 2.26 | 977,500 |
| May 27, 2025 | 2.34 | 2.33 | 2.33 | 2.35 | 2.25 | 1.18M |
| May 26, 2025 | 2.24 | 2.23 | 2.23 | 2.36 | 2.23 | 1.68M |