4.21
-0.04(-0.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 4.19 | 4.21 | 4.21 | 4.21 | 4.15 | 36,000 |
| October 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| October 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 8,000 |
| October 24, 2025 | 4.19 | 4.25 | 4.25 | 4.25 | 4.18 | 100,000 |
| October 23, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.19 | 47,000 |
| October 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2,000 |
| October 21, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.2 | 29,000 |
| October 20, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.2 | 79,000 |
| October 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| October 16, 2025 | 4.22 | 4.21 | 4.2 | 4.22 | 4.2 | 29,000 |
| October 15, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.12 | 22,000 |
| October 14, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.12 | 16,000 |
| October 13, 2025 | 4.06 | 4.3 | 4.3 | 4.3 | 4.05 | 20,000 |
| October 10, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.44 | 10,000 |
| October 09, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| October 08, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| October 06, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.32 | 10,000 |
| October 03, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| October 02, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 30, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| September 26, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| 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 |