4.00
+0.3(+8.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.71 | 4 | 4 | 4 | 3.7 | 37,000 |
| August 15, 2025 | 3.53 | 3.7 | 3.7 | 3.7 | 3.42 | 16,500 |
| August 14, 2025 | 3.29 | 3.62 | 3.62 | 3.98 | 3.29 | 26,000 |
| August 13, 2025 | 2.96 | 3.3 | 3.3 | 3.3 | 2.96 | 500 |
| August 12, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.36 | 22,000 |
| August 11, 2025 | 3.5 | 3.38 | 3.38 | 3.5 | 3.38 | 2,000 |
| August 08, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| August 07, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0 |
| August 06, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 05, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.5 | 30,000 |
| August 04, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0 |
| August 01, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0 |
| July 31, 2025 | 3.89 | 3.57 | 3.57 | 3.89 | 3.57 | 9,500 |
| July 30, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1,000 |
| July 29, 2025 | 3.13 | 3.38 | 3.38 | 3.49 | 3.13 | 10,000 |
| July 28, 2025 | 2.91 | 3.1 | 3.1 | 3.1 | 2.7 | 7,000 |
| July 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1,500 |
| July 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
| July 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 5,500 |
| July 22, 2025 | 3.27 | 3.12 | 3.12 | 3.27 | 2.99 | 14,500 |
| July 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 |
| July 18, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 17, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| July 16, 2025 | 3.1 | 3.3 | 3.3 | 3.3 | 3.1 | 2,000 |
| July 15, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.26 | 12,500 |
| July 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.71 | 2,500 |
| July 11, 2025 | 2.72 | 3 | 2.95 | 3 | 2.72 | 2,000 |
| July 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 500 |
| July 09, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 |
| July 08, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 |
| July 07, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 |
| July 04, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 500 |
| July 03, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 |
| July 02, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 1 | 12,500 |
| June 30, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| June 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| June 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| June 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| June 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1,000 |
| June 23, 2025 | 3.09 | 3.09 | 3.09 | 3.16 | 3.09 | 4,000 |
| June 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 500 |
| June 19, 2025 | 2.91 | 3.4 | 3.4 | 3.4 | 2.9 | 5,000 |
| June 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| June 17, 2025 | 3.26 | 3.43 | 3.43 | 3.43 | 3.16 | 3,500 |
| June 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
| June 13, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.47 | 11,000 |
| June 12, 2025 | 2.89 | 3.48 | 3.48 | 3.49 | 2.89 | 42,000 |
| June 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
| June 10, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
| June 09, 2025 | 2.88 | 2.89 | 2.89 | 2.89 | 2.88 | 7,500 |
| June 06, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 14,500 |
| June 05, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 500 |
| June 04, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2,000 |
| June 03, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1,000 |
| June 02, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
| May 30, 2025 | 2.66 | 2.65 | 2.65 | 2.66 | 2.65 | 4,000 |
| May 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0 |
| May 28, 2025 | 2.5 | 2.7 | 2.7 | 2.7 | 2.37 | 2,000 |
| May 27, 2025 | 2.54 | 2.5 | 2.5 | 2.82 | 2.5 | 22,000 |
| May 26, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2,000 |