4.10
-0.06(-1.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 3.98 | 191,500 |
| August 15, 2025 | 4.3 | 4.16 | 4.16 | 4.33 | 3.82 | 214,500 |
| August 14, 2025 | 4.2 | 4.3 | 4.3 | 4.54 | 4.1 | 618,500 |
| August 13, 2025 | 4.53 | 4.2 | 4.2 | 4.53 | 4.06 | 173,500 |
| August 12, 2025 | 4.38 | 4.3 | 4.3 | 4.39 | 4.15 | 176,750 |
| August 11, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.2 | 287,250 |
| August 08, 2025 | 4.21 | 4.34 | 4.34 | 4.36 | 4.11 | 735,250 |
| August 07, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.12 | 209,000 |
| August 06, 2025 | 4.31 | 4.14 | 4.14 | 4.31 | 4.14 | 161,000 |
| August 05, 2025 | 4.28 | 4.19 | 4.19 | 4.36 | 4.13 | 115,000 |
| August 04, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4.03 | 102,000 |
| August 01, 2025 | 4.3 | 4.23 | 4.23 | 4.41 | 4.1 | 483,750 |
| July 31, 2025 | 4.35 | 4.22 | 4.22 | 4.37 | 3.95 | 618,000 |
| July 30, 2025 | 4.2 | 4.29 | 4.29 | 4.32 | 4.11 | 244,000 |
| July 29, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.11 | 128,000 |
| July 28, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4.18 | 119,250 |
| July 25, 2025 | 4.22 | 4.29 | 4.29 | 4.48 | 4.12 | 351,000 |
| July 24, 2025 | 4.5 | 4.18 | 4.18 | 4.5 | 4.15 | 259,130 |
| July 23, 2025 | 4.34 | 4.47 | 4.47 | 4.5 | 4.03 | 397,500 |
| July 22, 2025 | 4.68 | 4.29 | 4.29 | 4.68 | 4.1 | 186,500 |
| July 21, 2025 | 4.49 | 4.44 | 4.44 | 4.59 | 4.27 | 344,500 |
| July 18, 2025 | 4.48 | 4.49 | 4.49 | 4.58 | 4.32 | 191,000 |
| July 17, 2025 | 4.05 | 4.44 | 4.44 | 4.94 | 4.03 | 802,750 |
| July 16, 2025 | 3.71 | 4.01 | 4.01 | 4.18 | 3.62 | 729,250 |
| July 15, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.63 | 182,000 |
| July 14, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.62 | 135,000 |
| July 11, 2025 | 3.74 | 3.7 | 3.7 | 3.79 | 3.6 | 624,000 |
| July 10, 2025 | 3.75 | 3.74 | 3.74 | 3.75 | 3.52 | 440,000 |
| July 09, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.6 | 981,000 |
| July 08, 2025 | 3.7 | 3.75 | 3.75 | 3.78 | 3.49 | 421,250 |
| July 07, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.49 | 120,000 |
| July 04, 2025 | 3.68 | 3.68 | 3.68 | 3.75 | 3.61 | 169,050 |
| July 03, 2025 | 3.71 | 3.6 | 3.6 | 3.77 | 3.57 | 211,000 |
| July 02, 2025 | 3.6 | 3.75 | 3.75 | 3.77 | 3.52 | 390,800 |
| June 30, 2025 | 3.56 | 3.63 | 3.63 | 3.63 | 3.42 | 235,500 |
| June 27, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.5 | 145,500 |
| June 26, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.51 | 170,200 |
| June 25, 2025 | 3.61 | 3.58 | 3.58 | 3.66 | 3.49 | 242,250 |
| June 24, 2025 | 3.48 | 3.59 | 3.59 | 3.59 | 3.38 | 583,500 |
| June 23, 2025 | 3.52 | 3.45 | 3.45 | 3.54 | 3.38 | 148,000 |
| June 20, 2025 | 3.4 | 3.49 | 3.49 | 3.55 | 3.4 | 439,000 |
| June 19, 2025 | 3.39 | 3.39 | 3.39 | 3.44 | 3.22 | 319,000 |
| June 18, 2025 | 3.26 | 3.32 | 3.32 | 3.44 | 3.2 | 445,250 |
| June 17, 2025 | 3.47 | 3.3 | 3.3 | 3.47 | 3.26 | 268,000 |
| June 16, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.28 | 329,000 |
| June 13, 2025 | 3.55 | 3.51 | 3.51 | 3.56 | 3.24 | 357,250 |
| June 12, 2025 | 3.3 | 3.51 | 3.51 | 3.6 | 3.29 | 425,000 |
| June 11, 2025 | 3.36 | 3.24 | 3.24 | 3.38 | 3.18 | 186,000 |
| June 10, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.27 | 124,000 |
| June 09, 2025 | 3.4 | 3.41 | 3.41 | 3.49 | 3.26 | 145,250 |
| June 06, 2025 | 3.4 | 3.39 | 3.39 | 3.48 | 3.28 | 139,000 |
| June 05, 2025 | 3.3 | 3.24 | 3.24 | 3.6 | 3.24 | 292,050 |
| June 04, 2025 | 3.13 | 3.29 | 3.29 | 3.41 | 3.12 | 120,000 |
| June 03, 2025 | 3.2 | 3.2 | 3.2 | 3.25 | 3.1 | 130,000 |
| June 02, 2025 | 3.25 | 3.18 | 3.18 | 3.28 | 3.11 | 156,000 |
| May 30, 2025 | 3.3 | 3.23 | 3.23 | 3.32 | 3.15 | 154,000 |
| May 29, 2025 | 3.59 | 3.34 | 3.34 | 3.6 | 3.2 | 190,000 |
| May 28, 2025 | 3.31 | 3.42 | 3.42 | 3.5 | 3.3 | 189,050 |
| May 27, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.49 | 152,000 |
| May 26, 2025 | 3.25 | 3.59 | 3.59 | 3.62 | 3.11 | 425,000 |