3.48
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.3 | 3.48 | 3.48 | 3.48 | 3.3 | 206,000 |
| August 15, 2025 | 3.53 | 3.48 | 3.48 | 3.53 | 3.48 | 10,000 |
| August 14, 2025 | 3.5 | 3.17 | 3.17 | 3.6 | 3.17 | 130,000 |
| August 13, 2025 | 3.8 | 3.67 | 3.67 | 3.8 | 3.67 | 10,000 |
| August 12, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.75 | 90,000 |
| August 11, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.75 | 20,000 |
| August 08, 2025 | 3.7 | 3.75 | 3.75 | 3.9 | 3.52 | 210,000 |
| August 07, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 2.5 | 2.52M |
| August 06, 2025 | 3.7 | 3.7 | 3.7 | 3.78 | 3.6 | 240,000 |
| August 05, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.8 | 70,000 |
| August 04, 2025 | 4 | 3.8 | 3.8 | 4.05 | 3.8 | 310,000 |
| August 01, 2025 | 4 | 4 | 4 | 4.01 | 4 | 30,000 |
| July 31, 2025 | 4.01 | 3.83 | 3.83 | 4.01 | 3.83 | 50,000 |
| July 30, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 60,000 |
| July 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 100,000 |
| July 28, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 130,000 |
| July 25, 2025 | 4 | 4 | 4 | 4.01 | 4 | 130,000 |
| July 24, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.87 | 40,000 |
| July 23, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.83 | 200,000 |
| July 22, 2025 | 3.8 | 3.98 | 3.98 | 4.01 | 3.8 | 140,000 |
| July 21, 2025 | 4.01 | 3.7 | 3.7 | 4.01 | 3.67 | 320,000 |
| July 18, 2025 | 4 | 4.01 | 4.01 | 4.1 | 4 | 130,000 |
| July 17, 2025 | 4.35 | 4.2 | 4.2 | 4.35 | 4.19 | 130,000 |
| July 16, 2025 | 4.3 | 4.35 | 4.42 | 4.42 | 4.3 | 40,000 |
| July 15, 2025 | 4.39 | 4.42 | 4.42 | 4.42 | 4.3 | 240,000 |
| July 14, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 40,000 |
| July 11, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.32 | 180,000 |
| July 10, 2025 | 4.42 | 4.44 | 4.44 | 4.45 | 4.34 | 80,000 |
| July 09, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.43 | 100,000 |
| July 08, 2025 | 4.52 | 4.59 | 4.59 | 4.87 | 4.5 | 340,000 |
| July 07, 2025 | 4.77 | 4.51 | 4.51 | 4.78 | 4.5 | 250,000 |
| July 04, 2025 | 4.45 | 4.6 | 4.6 | 4.75 | 4.45 | 280,000 |
| July 03, 2025 | 4.62 | 4.48 | 4.48 | 4.63 | 4.45 | 210,000 |
| July 02, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.6 | 80,000 |
| June 30, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.53 | 300,000 |
| June 27, 2025 | 4.3 | 4.66 | 4.66 | 4.8 | 4.3 | 520,400 |
| June 26, 2025 | 4.5 | 4.42 | 4.42 | 4.52 | 4.4 | 230,000 |
| June 25, 2025 | 4.67 | 4.52 | 4.52 | 4.73 | 4.5 | 186,000 |
| June 24, 2025 | 4.61 | 4.66 | 4.66 | 5.04 | 4.6 | 190,000 |
| June 23, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 110,000 |
| June 20, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.9 | 40,000 |
| June 19, 2025 | 5.14 | 4.99 | 4.99 | 5.15 | 4.97 | 110,000 |
| June 18, 2025 | 5.15 | 4.99 | 4.99 | 5.3 | 4.68 | 570,000 |
| June 17, 2025 | 4.9 | 5.14 | 5.14 | 5.31 | 4.9 | 370,000 |
| June 16, 2025 | 4.68 | 4.9 | 4.9 | 4.99 | 4.68 | 104,000 |
| June 13, 2025 | 4.72 | 4.68 | 4.68 | 4.73 | 4.67 | 180,000 |
| June 12, 2025 | 4.91 | 4.9 | 4.9 | 5.09 | 4.88 | 450,573 |
| June 11, 2025 | 4.78 | 5.15 | 5.15 | 5.17 | 4.78 | 310,000 |
| June 10, 2025 | 4.5 | 4.98 | 4.98 | 4.98 | 4.5 | 330,000 |
| June 09, 2025 | 4.48 | 4.51 | 4.51 | 4.51 | 4.38 | 292,000 |
| June 06, 2025 | 4.48 | 4.48 | 4.48 | 4.5 | 4.48 | 70,000 |
| June 05, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.49 | 70,000 |
| June 04, 2025 | 4.62 | 4.52 | 4.52 | 4.68 | 4.52 | 230,000 |
| June 03, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.65 | 90,000 |
| June 02, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 30,000 |
| May 30, 2025 | 4.7 | 4.84 | 4.84 | 4.9 | 4.65 | 750,000 |
| May 29, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.31 | 314,000 |
| May 28, 2025 | 4.8 | 4.7 | 4.7 | 4.9 | 4.58 | 500,000 |
| May 27, 2025 | 5.06 | 4.8 | 4.8 | 5.23 | 4.8 | 400,000 |
| May 26, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 5.05 | 370,000 |