4.20
-0.05(-1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.08 | 32,000 |
| September 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2,806 |
| September 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 17, 2025 | 4.32 | 4.38 | 4.24 | 4.32 | 4.24 | 23,500 |
| September 15, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.35 | 42,000 |
| September 12, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 13,000 |
| September 11, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.41 | 57,000 |
| September 10, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.41 | 31,000 |
| September 09, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.35 | 41,000 |
| September 08, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5,000 |
| September 05, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| September 04, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| September 03, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 10,000 |
| September 02, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 5,000 |
| September 01, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | 35,000 |
| August 29, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.25 | 71,000 |
| August 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0 |
| August 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 9,000 |
| August 26, 2025 | 4.4 | 4.35 | 4.35 | 4.45 | 4.28 | 42,000 |
| August 25, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| August 22, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| August 21, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 10,000 |
| August 20, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| August 19, 2025 | 4.31 | 4.4 | 4.4 | 4.4 | 4.3 | 39,000 |
| August 18, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 15,000 |
| August 15, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 7,000 |
| August 14, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 6,000 |
| August 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| August 12, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 4,000 |
| August 11, 2025 | 4.55 | 4.46 | 4.46 | 4.57 | 4.41 | 14,000 |
| August 08, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| August 07, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5,000 |
| August 06, 2025 | 4.45 | 4.5 | 4.5 | 4.58 | 4.45 | 14,000 |
| August 05, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 04, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 01, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 30, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.4 | 21,000 |
| July 29, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.5 | 15,000 |
| July 28, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 20,000 |
| July 25, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 9,000 |
| July 24, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.39 | 26,000 |
| July 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 28,000 |
| July 22, 2025 | 4.53 | 4.63 | 4.63 | 4.63 | 4.53 | 33,000 |
| July 21, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| July 18, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.46 | 32,000 |
| July 17, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.43 | 11,000 |
| July 16, 2025 | 4.43 | 4.43 | 4.43 | 4.48 | 4.4 | 13,000 |
| July 15, 2025 | 4.37 | 4.4 | 4.4 | 4.45 | 4.37 | 33,000 |
| July 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| July 11, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.3 | 28,000 |
| July 10, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.18 | 11,000 |
| July 09, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.13 | 52,000 |
| July 08, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | 4,000 |
| July 07, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.05 | 5,000 |
| July 04, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.02 | 10,000 |
| July 03, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.06 | 19,000 |