4.81
+0.07(+1.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.55 | 4.81 | 4.81 | 4.84 | 4.38 | 32,300 |
| September 04, 2025 | 4.83 | 4.74 | 4.74 | 4.83 | 4.74 | 8,300 |
| September 03, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.83 | 5,900 |
| September 02, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| September 01, 2025 | 4.84 | 4.84 | 4.84 | 4.9 | 4.67 | 164,900 |
| August 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| August 28, 2025 | 4.8 | 4.84 | 4.84 | 4.84 | 4.8 | 40,000 |
| August 27, 2025 | 4.8 | 4.8 | 4.8 | 4.85 | 4.8 | 63,100 |
| August 26, 2025 | 4.88 | 4.66 | 4.66 | 4.91 | 4.63 | 53,300 |
| August 25, 2025 | 4.75 | 4.89 | 4.89 | 4.92 | 4.61 | 88,300 |
| August 22, 2025 | 4.75 | 4.75 | 4.75 | 4.89 | 4.75 | 700 |
| August 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| August 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| August 19, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| August 18, 2025 | 4.75 | 4.9 | 4.9 | 4.9 | 4.75 | 1,400 |
| August 15, 2025 | 4.54 | 4.77 | 4.77 | 4.77 | 4.54 | 2,800 |
| August 14, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.62 | 23,400 |
| August 13, 2025 | 4.53 | 4.6 | 4.6 | 4.67 | 4.53 | 199,300 |
| August 12, 2025 | 4.38 | 4.6 | 4.6 | 4.6 | 4.37 | 36,900 |
| August 11, 2025 | 4.8 | 4.38 | 4.38 | 4.8 | 4.35 | 110,700 |
| August 08, 2025 | 4.73 | 4.78 | 4.78 | 4.8 | 4.69 | 144,600 |
| August 07, 2025 | 4.74 | 4.8 | 4.8 | 4.89 | 4.71 | 73,300 |
| August 06, 2025 | 4.8 | 4.71 | 4.71 | 4.9 | 4.68 | 5,300 |
| August 05, 2025 | 4.79 | 4.8 | 4.8 | 4.86 | 4.79 | 27,837 |
| August 04, 2025 | 4.53 | 4.79 | 4.79 | 4.84 | 4.53 | 93,600 |
| August 01, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.78 | 316,400 |
| July 31, 2025 | 4.5 | 4.8 | 4.8 | 4.8 | 4.5 | 75,200 |
| July 30, 2025 | 4.51 | 4.76 | 4.76 | 4.78 | 4.49 | 52,400 |
| July 29, 2025 | 4.55 | 4.79 | 4.79 | 4.79 | 4.54 | 13,300 |
| July 28, 2025 | 4.56 | 4.9 | 4.9 | 4.93 | 4.56 | 6,800 |
| July 25, 2025 | 4.8 | 4.56 | 4.56 | 4.91 | 4.54 | 54,300 |
| July 24, 2025 | 4.8 | 4.85 | 4.85 | 4.89 | 4.75 | 138,604 |
| July 23, 2025 | 4.79 | 4.8 | 4.8 | 5.59 | 4.79 | 324,860 |
| July 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 |
| July 21, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 |
| July 18, 2025 | 4 | 4.2 | 4.2 | 4.2 | 4 | 1,100 |
| July 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| July 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5,000 |
| July 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| July 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| July 11, 2025 | 3.88 | 4 | 4 | 4 | 3.88 | 77,100 |
| July 10, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| July 09, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| July 08, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 1,600 |
| July 07, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| July 04, 2025 | 3.84 | 3.85 | 3.85 | 3.85 | 3.84 | 2,100 |
| July 03, 2025 | 3.83 | 3.71 | 3.71 | 3.88 | 3.66 | 21,600 |
| July 02, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| June 30, 2025 | 3.66 | 3.83 | 3.83 | 3.83 | 3.66 | 400 |
| June 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0 |
| June 26, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.7 | 120,085 |
| June 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| June 24, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| June 23, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| June 20, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| June 19, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| June 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| June 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| June 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1,100 |
| June 13, 2025 | 3.88 | 3.88 | 3.88 | 4 | 3.88 | 82,000 |