3.60
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.52 | 2.7M |
| August 15, 2025 | 3.68 | 3.6 | 3.6 | 3.7 | 3.55 | 3.81M |
| August 14, 2025 | 3.68 | 3.7 | 3.7 | 3.8 | 3.67 | 2.36M |
| August 13, 2025 | 3.76 | 3.69 | 3.69 | 3.84 | 3.68 | 4.47M |
| August 12, 2025 | 4.38 | 3.78 | 3.78 | 4.38 | 3.74 | 12.94M |
| August 11, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.87 | 217,000 |
| August 08, 2025 | 4.92 | 4.89 | 4.89 | 4.97 | 4.89 | 252,000 |
| August 07, 2025 | 4.96 | 4.92 | 4.92 | 4.98 | 4.84 | 662,000 |
| August 06, 2025 | 4.92 | 4.91 | 4.91 | 5.15 | 4.89 | 1.62M |
| August 05, 2025 | 4.99 | 4.87 | 4.87 | 4.99 | 4.79 | 438,500 |
| August 04, 2025 | 4.61 | 4.86 | 4.86 | 4.86 | 4.61 | 585,000 |
| August 01, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.6 | 648,000 |
| July 31, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.64 | 720,500 |
| July 30, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.69 | 533,000 |
| July 29, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.7 | 240,000 |
| July 28, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.7 | 637,000 |
| July 25, 2025 | 4.85 | 4.78 | 4.78 | 4.9 | 4.74 | 735,500 |
| July 24, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.78 | 1.95M |
| July 23, 2025 | 4.98 | 4.8 | 4.8 | 4.98 | 4.74 | 717,000 |
| July 22, 2025 | 5 | 4.85 | 4.85 | 5.04 | 4.84 | 749,000 |
| July 21, 2025 | 4.78 | 5 | 5 | 5.07 | 4.78 | 3.35M |
| July 18, 2025 | 4.38 | 4.77 | 4.77 | 4.8 | 4.34 | 1.88M |
| July 17, 2025 | 4.3 | 4.39 | 4.39 | 4.42 | 4.28 | 1.57M |
| July 16, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.22 | 943,000 |
| July 15, 2025 | 4.45 | 4.29 | 4.29 | 4.45 | 4.27 | 913,000 |
| July 14, 2025 | 4.45 | 4.38 | 4.38 | 4.45 | 4.35 | 718,600 |
| July 11, 2025 | 4.42 | 4.45 | 4.45 | 4.5 | 4.42 | 849,500 |
| July 10, 2025 | 4.46 | 4.41 | 4.41 | 4.46 | 4.4 | 961,000 |
| July 09, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.42 | 608,500 |
| July 08, 2025 | 4.5 | 4.47 | 4.47 | 4.51 | 4.38 | 1.5M |
| July 07, 2025 | 4.46 | 4.47 | 4.47 | 4.63 | 4.46 | 1.63M |
| July 04, 2025 | 4.43 | 4.45 | 4.45 | 4.49 | 4.35 | 1.15M |
| July 03, 2025 | 4.5 | 4.44 | 4.44 | 4.54 | 4.38 | 689,500 |
| July 02, 2025 | 4.38 | 4.5 | 4.5 | 4.54 | 4.35 | 684,500 |
| June 30, 2025 | 4.45 | 4.39 | 4.39 | 4.52 | 4.17 | 3.32M |
| June 27, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.4 | 1.45M |
| June 26, 2025 | 4.6 | 4.54 | 4.54 | 4.64 | 4.48 | 318,000 |
| June 25, 2025 | 4.64 | 4.6 | 4.6 | 4.66 | 4.46 | 511,000 |
| June 24, 2025 | 4.54 | 4.61 | 4.61 | 4.7 | 4.53 | 643,711 |
| June 23, 2025 | 4.37 | 4.55 | 4.55 | 4.56 | 4.37 | 394,500 |
| June 20, 2025 | 4.35 | 4.39 | 4.39 | 4.45 | 4.34 | 455,000 |
| June 19, 2025 | 4.55 | 4.36 | 4.36 | 4.58 | 4.31 | 971,500 |
| June 18, 2025 | 4.44 | 4.62 | 4.62 | 4.65 | 4.43 | 496,000 |
| June 17, 2025 | 4.56 | 4.48 | 4.48 | 4.56 | 4.35 | 1.29M |
| June 16, 2025 | 4.57 | 4.54 | 4.54 | 4.65 | 4.4 | 1.29M |
| June 13, 2025 | 5.09 | 5.12 | 4.62 | 5.26 | 5.07 | 2.11M |
| June 12, 2025 | 5.12 | 5.05 | 4.56 | 5.18 | 4.79 | 2.61M |
| June 11, 2025 | 5.2 | 5.09 | 4.59 | 5.31 | 5.08 | 1.58M |
| June 10, 2025 | 5.4 | 5.18 | 4.67 | 5.4 | 5.14 | 1.58M |
| June 09, 2025 | 5.34 | 5.38 | 4.85 | 5.38 | 5.27 | 706,500 |
| June 06, 2025 | 5.31 | 5.34 | 4.82 | 5.4 | 5.3 | 418,000 |
| June 05, 2025 | 5.35 | 5.31 | 5.31 | 5.5 | 5.25 | 986,000 |
| June 04, 2025 | 5.26 | 5.3 | 5.3 | 5.31 | 5.24 | 637,500 |
| June 03, 2025 | 5.3 | 5.3 | 5.3 | 5.5 | 5.27 | 414,000 |
| June 02, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.23 | 452,500 |
| May 30, 2025 | 5.4 | 5.37 | 5.37 | 5.5 | 5.33 | 628,500 |
| May 29, 2025 | 5.4 | 5.38 | 5.38 | 5.65 | 5.37 | 860,500 |
| May 28, 2025 | 5.26 | 5.38 | 5.38 | 5.51 | 5.26 | 1.11M |
| May 27, 2025 | 5.28 | 5.26 | 5.26 | 5.3 | 5.21 | 370,500 |
| May 26, 2025 | 5.35 | 5.28 | 5.28 | 5.36 | 5.25 | 557,000 |