4.34
+0.04(+0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.34 | 4.34 | 4.34 | 4.4 | 4.23 | 26.14M |
| August 15, 2025 | 4.36 | 4.3 | 4.3 | 4.45 | 4.25 | 27.02M |
| August 14, 2025 | 4.45 | 4.41 | 4.41 | 4.55 | 4.25 | 31.15M |
| August 13, 2025 | 4.25 | 4.43 | 4.43 | 4.5 | 4.21 | 31.89M |
| August 12, 2025 | 4.03 | 4.25 | 4.25 | 4.43 | 4.02 | 55.92M |
| August 11, 2025 | 3.72 | 4.03 | 4.03 | 4.11 | 3.66 | 36.79M |
| August 08, 2025 | 3.79 | 3.72 | 3.72 | 3.79 | 3.64 | 10.81M |
| August 07, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.74 | 11.56M |
| August 06, 2025 | 3.81 | 3.86 | 3.86 | 3.9 | 3.71 | 20.44M |
| August 05, 2025 | 3.76 | 3.76 | 3.76 | 3.8 | 3.66 | 15.82M |
| August 04, 2025 | 3.52 | 3.76 | 3.76 | 3.81 | 3.52 | 21.35M |
| August 01, 2025 | 3.69 | 3.59 | 3.59 | 3.75 | 3.53 | 12.68M |
| July 31, 2025 | 3.51 | 3.7 | 3.7 | 3.73 | 3.51 | 23.87M |
| July 30, 2025 | 3.74 | 3.59 | 3.59 | 3.74 | 3.46 | 14.96M |
| July 29, 2025 | 3.82 | 3.62 | 3.62 | 3.93 | 3.51 | 20.22M |
| July 28, 2025 | 3.51 | 3.64 | 3.64 | 3.71 | 3.49 | 23.85M |
| July 25, 2025 | 3.77 | 3.55 | 3.55 | 3.77 | 3.53 | 29.55M |
| July 24, 2025 | 3.81 | 3.75 | 3.75 | 3.9 | 3.72 | 10.96M |
| July 23, 2025 | 3.88 | 3.81 | 3.81 | 3.99 | 3.7 | 22.29M |
| July 22, 2025 | 3.88 | 3.8 | 3.8 | 3.91 | 3.74 | 19.97M |
| July 21, 2025 | 3.82 | 3.92 | 3.92 | 3.97 | 3.72 | 39.62M |
| July 18, 2025 | 3.74 | 3.79 | 3.79 | 3.81 | 3.66 | 17.94M |
| July 17, 2025 | 3.82 | 3.74 | 3.74 | 3.92 | 3.55 | 42.96M |
| July 16, 2025 | 3.51 | 3.83 | 3.83 | 3.87 | 3.47 | 53.58M |
| July 15, 2025 | 3.7 | 3.47 | 3.47 | 3.7 | 3.37 | 45.55M |
| July 14, 2025 | 3.59 | 3.7 | 3.7 | 3.75 | 3.51 | 61.38M |
| July 11, 2025 | 3.25 | 3.5 | 3.5 | 3.66 | 3.21 | 70.26M |
| July 10, 2025 | 2.97 | 3.25 | 3.25 | 3.25 | 2.96 | 42.17M |
| July 09, 2025 | 2.69 | 2.97 | 2.97 | 2.98 | 2.64 | 72.46M |
| July 08, 2025 | 2.61 | 2.68 | 2.68 | 2.82 | 2.6 | 24.84M |
| July 07, 2025 | 2.6 | 2.6 | 2.6 | 2.69 | 2.55 | 11.27M |
| July 04, 2025 | 2.61 | 2.6 | 2.6 | 2.62 | 2.53 | 6.38M |
| July 03, 2025 | 2.6 | 2.61 | 2.61 | 2.65 | 2.57 | 6.62M |
| July 02, 2025 | 2.65 | 2.6 | 2.6 | 2.65 | 2.55 | 9.6M |
| June 30, 2025 | 2.67 | 2.63 | 2.63 | 2.68 | 2.61 | 6.64M |
| June 27, 2025 | 2.68 | 2.64 | 2.64 | 2.73 | 2.61 | 7.59M |
| June 26, 2025 | 2.65 | 2.67 | 2.67 | 2.7 | 2.62 | 8.69M |
| June 25, 2025 | 2.64 | 2.66 | 2.66 | 2.72 | 2.6 | 15.75M |
| June 24, 2025 | 2.53 | 2.6 | 2.6 | 2.63 | 2.49 | 15.94M |
| June 23, 2025 | 2.46 | 2.51 | 2.51 | 2.53 | 2.42 | 7.98M |
| June 20, 2025 | 2.48 | 2.5 | 2.5 | 2.53 | 2.46 | 9.91M |
| June 19, 2025 | 2.56 | 2.49 | 2.49 | 2.57 | 2.42 | 15.09M |
| June 18, 2025 | 2.61 | 2.56 | 2.56 | 2.65 | 2.55 | 8.15M |
| June 17, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.58 | 11.26M |
| June 16, 2025 | 2.75 | 2.66 | 2.66 | 2.75 | 2.64 | 13.11M |
| June 13, 2025 | 2.83 | 2.7 | 2.7 | 2.83 | 2.66 | 31.52M |
| June 12, 2025 | 2.73 | 2.89 | 2.89 | 2.94 | 2.71 | 33.83M |
| June 11, 2025 | 2.54 | 2.72 | 2.72 | 2.81 | 2.51 | 43.05M |
| June 10, 2025 | 2.55 | 2.53 | 2.53 | 2.58 | 2.5 | 28.67M |
| June 09, 2025 | 2.95 | 2.54 | 2.54 | 3.02 | 2.46 | 125.72M |
| June 06, 2025 | 2.93 | 2.92 | 2.92 | 2.98 | 2.84 | 13.47M |
| June 05, 2025 | 2.92 | 2.91 | 2.91 | 2.93 | 2.8 | 16.58M |
| June 04, 2025 | 2.64 | 2.91 | 2.91 | 2.98 | 2.64 | 35.26M |
| June 03, 2025 | 2.56 | 2.64 | 2.64 | 2.7 | 2.56 | 11.57M |
| June 02, 2025 | 2.67 | 2.52 | 2.52 | 2.67 | 2.45 | 5.23M |
| May 30, 2025 | 2.52 | 2.67 | 2.67 | 2.7 | 2.51 | 15.46M |
| May 29, 2025 | 2.58 | 2.54 | 2.54 | 2.61 | 2.51 | 9.36M |
| May 28, 2025 | 2.61 | 2.58 | 2.58 | 2.68 | 2.57 | 17.2M |
| May 27, 2025 | 2.57 | 2.6 | 2.6 | 2.68 | 2.55 | 20.75M |
| May 26, 2025 | 2.43 | 2.55 | 2.55 | 2.58 | 2.42 | 21.26M |