4.80
+0.15(+3.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.65 | 4.8 | 4.8 | 4.8 | 4.62 | 890,000 |
| August 15, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.55 | 492,500 |
| August 14, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.52 | 342,500 |
| August 13, 2025 | 4.52 | 4.6 | 4.6 | 4.65 | 4.49 | 885,000 |
| August 12, 2025 | 4.47 | 4.5 | 4.5 | 4.6 | 4.4 | 537,500 |
| August 11, 2025 | 4.5 | 4.47 | 4.47 | 4.53 | 4.34 | 417,500 |
| August 08, 2025 | 4.51 | 4.48 | 4.48 | 4.53 | 4.37 | 327,500 |
| August 07, 2025 | 4.41 | 4.51 | 4.51 | 4.52 | 4.31 | 385,000 |
| August 06, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.1 | 462,500 |
| August 05, 2025 | 4.5 | 4.35 | 4.35 | 4.61 | 4.31 | 912,500 |
| August 04, 2025 | 4.45 | 4.5 | 4.5 | 4.65 | 4.45 | 707,500 |
| August 01, 2025 | 4.26 | 4.53 | 4.53 | 4.67 | 4.26 | 942,500 |
| July 31, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.09 | 397,500 |
| July 30, 2025 | 4.13 | 4.21 | 4.21 | 4.3 | 4.13 | 687,500 |
| July 29, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4 | 350,000 |
| July 28, 2025 | 4.23 | 4.13 | 4.13 | 4.35 | 4.13 | 350,000 |
| July 25, 2025 | 4.07 | 4.19 | 4.2 | 4.3 | 4.07 | 510,000 |
| July 24, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4 | 410,000 |
| July 23, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.05 | 325,000 |
| July 22, 2025 | 4.17 | 4.09 | 4.09 | 4.19 | 4.08 | 312,500 |
| July 21, 2025 | 4.05 | 4.16 | 4.16 | 4.17 | 3.99 | 347,500 |
| July 18, 2025 | 4.15 | 3.99 | 3.99 | 4.15 | 3.99 | 335,000 |
| July 17, 2025 | 4.26 | 4.1 | 4.1 | 4.31 | 4.01 | 437,500 |
| July 16, 2025 | 4.03 | 4.25 | 4.25 | 4.31 | 4.03 | 850,000 |
| July 15, 2025 | 3.99 | 4.02 | 4.02 | 4.05 | 3.9 | 425,000 |
| July 14, 2025 | 3.91 | 3.99 | 3.99 | 4 | 3.91 | 382,500 |
| July 11, 2025 | 3.85 | 3.92 | 3.92 | 3.95 | 3.79 | 485,000 |
| July 10, 2025 | 3.85 | 3.85 | 3.85 | 3.92 | 3.84 | 325,000 |
| July 09, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.82 | 345,000 |
| July 08, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.84 | 332,500 |
| July 07, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.86 | 332,500 |
| July 04, 2025 | 4.02 | 3.95 | 3.95 | 4.04 | 3.92 | 325,000 |
| July 03, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.97 | 367,500 |
| July 02, 2025 | 4.03 | 3.96 | 3.96 | 4.1 | 3.96 | 380,000 |
| June 30, 2025 | 3.95 | 4.03 | 4.03 | 4.04 | 3.88 | 432,500 |
| June 27, 2025 | 3.91 | 3.93 | 3.93 | 4 | 3.88 | 467,500 |
| June 26, 2025 | 3.83 | 3.91 | 3.91 | 3.91 | 3.83 | 317,500 |
| June 25, 2025 | 3.9 | 3.85 | 3.85 | 3.91 | 3.82 | 445,000 |
| June 24, 2025 | 3.93 | 3.83 | 3.83 | 3.94 | 3.7 | 720,000 |
| June 23, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.91 | 290,000 |
| June 20, 2025 | 3.9 | 4 | 4 | 4.01 | 3.89 | 395,000 |
| June 19, 2025 | 3.8 | 3.85 | 3.85 | 3.87 | 3.76 | 395,000 |
| June 18, 2025 | 3.87 | 3.79 | 3.79 | 3.92 | 3.79 | 392,500 |
| June 17, 2025 | 3.99 | 3.87 | 3.87 | 4 | 3.75 | 575,000 |
| June 16, 2025 | 3.91 | 4.04 | 4.04 | 4.05 | 3.9 | 362,500 |
| June 13, 2025 | 3.97 | 3.88 | 3.88 | 4.06 | 3.88 | 300,000 |
| June 12, 2025 | 4.02 | 3.97 | 3.97 | 4.11 | 3.84 | 420,000 |
| June 11, 2025 | 3.81 | 4.05 | 4.05 | 4.05 | 3.7 | 952,500 |
| June 10, 2025 | 3.79 | 3.82 | 3.82 | 3.96 | 3.76 | 417,500 |
| June 09, 2025 | 3.52 | 3.79 | 3.79 | 3.8 | 3.49 | 635,000 |
| June 06, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | 385,000 |
| June 05, 2025 | 3.52 | 3.48 | 3.48 | 3.53 | 3.48 | 315,000 |
| June 04, 2025 | 3.53 | 3.49 | 3.49 | 3.53 | 3.48 | 332,500 |
| June 03, 2025 | 3.57 | 3.49 | 3.49 | 3.57 | 3.45 | 340,000 |
| June 02, 2025 | 3.41 | 3.52 | 3.52 | 3.54 | 3.41 | 327,500 |
| May 30, 2025 | 3.59 | 3.54 | 3.48 | 3.59 | 3.53 | 307,500 |
| May 29, 2025 | 3.5 | 3.61 | 3.55 | 3.61 | 3.38 | 325,000 |
| May 28, 2025 | 3.61 | 3.41 | 3.36 | 3.62 | 3.41 | 465,000 |
| May 27, 2025 | 3.63 | 3.59 | 3.53 | 3.63 | 3.47 | 362,500 |
| May 26, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.59 | 320,000 |