4.92
-0.04(-0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.96 | 4.92 | 4.92 | 4.99 | 4.9 | 58,000 |
| September 26, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.8 | 94,000 |
| September 25, 2025 | 4.96 | 4.94 | 4.94 | 5.04 | 4.8 | 163,000 |
| September 24, 2025 | 5 | 5.06 | 5.06 | 5.06 | 4.89 | 77,000 |
| September 23, 2025 | 5 | 4.95 | 4.95 | 5 | 4.88 | 132,000 |
| September 22, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.96 | 112,000 |
| September 19, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.07 | 165,000 |
| September 18, 2025 | 5.42 | 5.21 | 5.21 | 5.42 | 5.21 | 9,035 |
| September 17, 2025 | 5.22 | 5.32 | 5.32 | 5.36 | 5.22 | 138,000 |
| September 16, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.27 | 59,000 |
| September 15, 2025 | 5.3 | 5.36 | 5.36 | 5.36 | 5.24 | 64,000 |
| September 12, 2025 | 5.24 | 5.36 | 5.36 | 5.37 | 5.24 | 33,000 |
| September 11, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.21 | 40,000 |
| September 10, 2025 | 5.2 | 5.39 | 5.39 | 5.39 | 5.2 | 33,000 |
| September 09, 2025 | 5.13 | 5.21 | 5.21 | 5.25 | 5.1 | 125,000 |
| September 08, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.13 | 84,000 |
| September 05, 2025 | 5.23 | 5.27 | 5.27 | 5.3 | 5.09 | 312,000 |
| September 04, 2025 | 5.32 | 5.23 | 5.23 | 5.32 | 5.16 | 102,000 |
| September 03, 2025 | 5.1 | 5.29 | 5.29 | 5.34 | 5.1 | 156,000 |
| September 02, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5.08 | 184,000 |
| September 01, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.17 | 151,800 |
| August 29, 2025 | 5.15 | 5.25 | 5.25 | 5.26 | 5.15 | 85,000 |
| August 28, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 4.98 | 308,000 |
| August 27, 2025 | 5.35 | 5.16 | 5.16 | 5.35 | 5.16 | 261,000 |
| August 26, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.18 | 140,001 |
| August 25, 2025 | 5.4 | 5.29 | 5.29 | 5.46 | 5.2 | 632,000 |
| August 22, 2025 | 5.49 | 5.4 | 5.4 | 5.49 | 5.25 | 403,000 |
| August 21, 2025 | 5.42 | 5.46 | 5.46 | 5.5 | 5.35 | 534,000 |
| August 20, 2025 | 5.36 | 5.41 | 5.41 | 5.55 | 5.31 | 618,000 |
| August 19, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.17 | 594,000 |
| August 18, 2025 | 5.16 | 5.33 | 5.34 | 5.38 | 5.09 | 1.12M |
| August 15, 2025 | 5.1 | 5.14 | 5.14 | 5.35 | 5.04 | 2.04M |
| August 14, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.74 | 241,000 |
| August 13, 2025 | 4.69 | 4.78 | 4.78 | 4.8 | 4.69 | 239,000 |
| August 12, 2025 | 4.7 | 4.75 | 4.75 | 4.8 | 4.7 | 160,000 |
| August 11, 2025 | 4.68 | 4.71 | 4.71 | 4.74 | 4.66 | 271,000 |
| August 08, 2025 | 4.66 | 4.7 | 4.7 | 4.7 | 4.62 | 74,000 |
| August 07, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 109,000 |
| August 06, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.68 | 101,000 |
| August 05, 2025 | 4.62 | 4.7 | 4.7 | 4.75 | 4.61 | 228,000 |
| August 04, 2025 | 4.63 | 4.65 | 4.65 | 4.69 | 4.61 | 85,000 |
| August 01, 2025 | 4.65 | 4.68 | 4.68 | 4.72 | 4.65 | 602,000 |
| July 31, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.56 | 161,000 |
| July 30, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.58 | 139,000 |
| July 29, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.56 | 237,000 |
| July 28, 2025 | 4.5 | 4.64 | 4.64 | 4.65 | 4.48 | 247,000 |
| July 25, 2025 | 4.51 | 4.54 | 4.54 | 4.57 | 4.5 | 67,000 |
| July 24, 2025 | 4.51 | 4.56 | 4.56 | 4.56 | 4.51 | 128,000 |
| July 23, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.44 | 216,000 |
| July 22, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.46 | 247,000 |
| July 21, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.51 | 228,000 |
| July 18, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.48 | 76,000 |
| July 17, 2025 | 4.49 | 4.53 | 4.53 | 4.54 | 4.48 | 72,000 |
| July 16, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.45 | 24,000 |
| July 15, 2025 | 4.58 | 4.5 | 4.5 | 4.59 | 4.45 | 90,000 |
| July 14, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.5 | 166,000 |
| July 11, 2025 | 4.43 | 4.49 | 4.49 | 4.54 | 4.43 | 131,000 |
| July 10, 2025 | 4.45 | 4.42 | 4.41 | 4.49 | 4.41 | 92,000 |
| July 09, 2025 | 4.49 | 4.5 | 4.5 | 4.5 | 4.48 | 46,000 |
| July 08, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.37 | 44,000 |