4.93
+0.02(+0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.99 | 4.91 | 4.91 | 5.05 | 4.86 | 2.43M |
| September 04, 2025 | 5.6 | 4.9 | 4.9 | 5.6 | 4.82 | 6.58M |
| September 03, 2025 | 4.62 | 5.52 | 5.52 | 5.6 | 4.59 | 13.64M |
| September 02, 2025 | 4.51 | 4.62 | 4.62 | 4.71 | 4.5 | 2.61M |
| September 01, 2025 | 4.31 | 4.51 | 4.51 | 4.65 | 4.19 | 2.53M |
| August 29, 2025 | 4.2 | 4.28 | 4.28 | 4.32 | 4.09 | 1.66M |
| August 28, 2025 | 4.35 | 4.2 | 4.2 | 4.41 | 4.13 | 2.39M |
| August 27, 2025 | 4.82 | 4.4 | 4.4 | 4.88 | 4.35 | 3.62M |
| August 26, 2025 | 4.91 | 4.73 | 4.73 | 4.97 | 4.68 | 1.9M |
| August 25, 2025 | 4.66 | 4.91 | 4.91 | 4.93 | 4.55 | 3.16M |
| August 22, 2025 | 4.55 | 4.65 | 4.65 | 4.78 | 4.38 | 3.07M |
| August 21, 2025 | 4.43 | 4.4 | 4.4 | 4.67 | 4.37 | 2.29M |
| August 20, 2025 | 4.9 | 4.42 | 4.42 | 4.9 | 4.25 | 4.1M |
| August 19, 2025 | 4.77 | 4.7 | 4.7 | 5.05 | 4.41 | 8.26M |
| August 18, 2025 | 3.68 | 4.8 | 4.8 | 4.9 | 3.68 | 14.35M |
| August 15, 2025 | 3.5 | 3.73 | 3.73 | 3.75 | 3.48 | 2.77M |
| August 14, 2025 | 3.72 | 3.61 | 3.61 | 3.72 | 3.56 | 877,000 |
| August 13, 2025 | 3.43 | 3.62 | 3.62 | 3.71 | 3.43 | 2.08M |
| August 12, 2025 | 3.6 | 3.42 | 3.42 | 3.6 | 3.36 | 2.21M |
| August 11, 2025 | 3.6 | 3.6 | 3.6 | 3.73 | 3.43 | 2.31M |
| August 08, 2025 | 3.85 | 3.6 | 3.6 | 3.85 | 3.45 | 2.57M |
| August 07, 2025 | 4 | 3.84 | 3.84 | 4.05 | 3.54 | 6.28M |
| August 06, 2025 | 3.28 | 3.92 | 3.92 | 3.96 | 3.25 | 10.67M |
| August 05, 2025 | 2.61 | 3.27 | 3.27 | 3.27 | 2.57 | 7.42M |
| August 04, 2025 | 2.6 | 2.57 | 2.57 | 2.6 | 2.51 | 994,428 |
| August 01, 2025 | 2.71 | 2.59 | 2.59 | 2.76 | 2.59 | 995,500 |
| July 31, 2025 | 2.85 | 2.73 | 2.73 | 2.86 | 2.7 | 1.42M |
| July 30, 2025 | 2.81 | 2.85 | 2.85 | 2.97 | 2.78 | 2.47M |
| July 29, 2025 | 2.78 | 2.83 | 2.83 | 2.87 | 2.72 | 2.02M |
| July 28, 2025 | 2.72 | 2.82 | 2.82 | 2.82 | 2.69 | 506,500 |
| July 25, 2025 | 2.75 | 2.74 | 2.74 | 2.88 | 2.7 | 444,500 |
| July 24, 2025 | 2.7 | 2.75 | 2.75 | 2.76 | 2.66 | 420,000 |
| July 23, 2025 | 2.64 | 2.7 | 2.7 | 2.71 | 2.62 | 715,000 |
| July 22, 2025 | 2.68 | 2.68 | 2.68 | 2.8 | 2.63 | 1.4M |
| July 21, 2025 | 2.74 | 2.68 | 2.68 | 2.74 | 2.58 | 1.09M |
| July 18, 2025 | 2.67 | 2.73 | 2.73 | 2.78 | 2.64 | 1.16M |
| July 17, 2025 | 2.47 | 2.67 | 2.67 | 2.77 | 2.47 | 3.21M |
| July 16, 2025 | 2.39 | 2.47 | 2.47 | 2.47 | 2.39 | 515,500 |
| July 15, 2025 | 2.33 | 2.36 | 2.36 | 2.42 | 2.32 | 478,000 |
| July 14, 2025 | 2.38 | 2.33 | 2.33 | 2.38 | 2.31 | 490,000 |
| July 11, 2025 | 2.42 | 2.38 | 2.38 | 2.44 | 2.38 | 695,500 |
| July 10, 2025 | 2.45 | 2.4 | 2.4 | 2.46 | 2.39 | 508,500 |
| July 09, 2025 | 2.43 | 2.47 | 2.47 | 2.5 | 2.42 | 423,500 |
| July 08, 2025 | 2.4 | 2.44 | 2.44 | 2.48 | 2.4 | 154,000 |
| July 07, 2025 | 2.43 | 2.4 | 2.4 | 2.45 | 2.4 | 297,000 |
| July 04, 2025 | 2.43 | 2.42 | 2.42 | 2.46 | 2.4 | 180,500 |
| July 03, 2025 | 2.41 | 2.42 | 2.42 | 2.49 | 2.41 | 701,500 |
| July 02, 2025 | 2.45 | 2.46 | 2.46 | 2.55 | 2.43 | 607,500 |
| June 30, 2025 | 2.44 | 2.42 | 2.42 | 2.44 | 2.39 | 401,000 |
| June 27, 2025 | 2.51 | 2.43 | 2.43 | 2.54 | 2.43 | 671,500 |
| June 26, 2025 | 2.53 | 2.57 | 2.57 | 2.6 | 2.48 | 891,000 |
| June 25, 2025 | 2.59 | 2.56 | 2.56 | 2.63 | 2.5 | 555,500 |
| June 24, 2025 | 2.54 | 2.6 | 2.6 | 2.64 | 2.51 | 1.42M |
| June 23, 2025 | 2.5 | 2.53 | 2.53 | 2.59 | 2.42 | 987,000 |
| June 20, 2025 | 2.56 | 2.5 | 2.5 | 2.56 | 2.49 | 629,500 |
| June 19, 2025 | 2.65 | 2.49 | 2.49 | 2.65 | 2.49 | 926,880 |
| June 18, 2025 | 2.61 | 2.67 | 2.67 | 2.69 | 2.55 | 822,500 |
| June 17, 2025 | 2.8 | 2.61 | 2.61 | 2.8 | 2.61 | 2M |
| June 16, 2025 | 2.85 | 2.79 | 2.79 | 3.02 | 2.76 | 2.06M |
| June 13, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.8 | 2.88M |