4.51
+0.192(+4.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.32 | 4.51 | 4.51 | 4.51 | 4.32 | 5.76M |
| August 21, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 2.02M |
| August 20, 2025 | 4.17 | 4.28 | 4.28 | 4.29 | 4.1 | 1.8M |
| August 19, 2025 | 4.24 | 4.17 | 4.17 | 4.25 | 4.15 | 1.86M |
| August 18, 2025 | 4.12 | 4.24 | 4.24 | 4.26 | 4.12 | 7.06M |
| August 15, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.05 | 1.41M |
| August 14, 2025 | 4.1 | 4.1 | 4.1 | 4.18 | 4.09 | 3.74M |
| August 13, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 4.03 | 4.91M |
| August 12, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.98 | 2.1M |
| August 11, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.94 | 1.08M |
| August 08, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.93 | 1.07M |
| August 07, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.92 | 1.57M |
| August 06, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.93 | 1.19M |
| August 05, 2025 | 3.88 | 3.93 | 3.93 | 3.94 | 3.88 | 1.45M |
| August 04, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.81 | 1.07M |
| August 01, 2025 | 3.88 | 3.81 | 3.81 | 3.89 | 3.79 | 2.43M |
| July 31, 2025 | 4 | 3.88 | 3.88 | 4 | 3.86 | 3.82M |
| July 30, 2025 | 4.05 | 4.03 | 4.03 | 4.11 | 4 | 2.56M |
| July 29, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 3.98 | 2.3M |
| July 28, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.98 | 1.9M |
| July 25, 2025 | 4.07 | 4.01 | 4.01 | 4.07 | 4 | 2.58M |
| July 24, 2025 | 4.01 | 4.07 | 4.07 | 4.08 | 4.01 | 1.88M |
| July 23, 2025 | 4.01 | 4.01 | 4.01 | 4.09 | 4 | 3.16M |
| July 22, 2025 | 3.92 | 4.01 | 4.01 | 4.01 | 3.9 | 3.78M |
| July 21, 2025 | 3.87 | 3.92 | 3.92 | 3.93 | 3.87 | 1.68M |
| July 18, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.81 | 1.2M |
| July 17, 2025 | 3.77 | 3.81 | 3.81 | 3.83 | 3.77 | 2.55M |
| July 16, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.76 | 1.13M |
| July 15, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.76 | 1.3M |
| July 14, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.81 | 712,400 |
| July 11, 2025 | 3.81 | 3.81 | 3.81 | 3.92 | 3.8 | 4.01M |
| July 10, 2025 | 3.77 | 3.81 | 3.81 | 3.84 | 3.76 | 1.48M |
| July 09, 2025 | 3.77 | 3.77 | 3.77 | 3.81 | 3.75 | 1.26M |
| July 08, 2025 | 3.7 | 3.77 | 3.77 | 3.78 | 3.7 | 486,000 |
| July 07, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.69 | 1.02M |
| July 04, 2025 | 3.7 | 3.76 | 3.76 | 3.8 | 3.69 | 2.02M |
| July 03, 2025 | 3.65 | 3.71 | 3.71 | 3.72 | 3.65 | 1.67M |
| July 02, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.64 | 540,600 |
| June 30, 2025 | 3.62 | 3.64 | 3.64 | 3.66 | 3.61 | 1.35M |
| June 27, 2025 | 3.68 | 3.62 | 3.62 | 3.72 | 3.62 | 1.43M |
| June 26, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.68 | 3.65M |
| June 25, 2025 | 3.59 | 3.7 | 3.7 | 3.72 | 3.59 | 2.61M |
| June 24, 2025 | 3.52 | 3.59 | 3.59 | 3.62 | 3.52 | 1.88M |
| June 23, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.45 | 1.22M |
| June 20, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.48 | 1.15M |
| June 19, 2025 | 3.51 | 3.48 | 3.48 | 3.54 | 3.47 | 2.53M |
| June 18, 2025 | 3.54 | 3.55 | 3.55 | 3.55 | 3.5 | 443,700 |
| June 17, 2025 | 3.54 | 3.53 | 3.53 | 3.54 | 3.5 | 694,200 |
| June 16, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.5 | 1.46M |
| June 13, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.5 | 1.54M |
| June 12, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.53 | 1.55M |
| June 11, 2025 | 3.53 | 3.57 | 3.57 | 3.61 | 3.53 | 1.33M |
| June 10, 2025 | 3.58 | 3.53 | 3.53 | 3.6 | 3.5 | 1.57M |
| June 09, 2025 | 3.54 | 3.58 | 3.58 | 3.59 | 3.54 | 1.57M |
| June 06, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.54 | 410,300 |
| June 05, 2025 | 3.54 | 3.56 | 3.56 | 3.56 | 3.52 | 618,500 |
| June 04, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.49 | 734,300 |
| June 03, 2025 | 3.41 | 3.48 | 3.48 | 3.51 | 3.41 | 996,900 |
| June 02, 2025 | 3.44 | 3.41 | 3.41 | 3.45 | 3.34 | 2M |
| May 30, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.45 | 2.03M |