4.50
-0.01(-0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 1.42M |
| September 25, 2025 | 4.49 | 4.5 | 4.5 | 4.52 | 4.47 | 892,000 |
| September 24, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.48 | 1.27M |
| September 23, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.43 | 1.91M |
| September 22, 2025 | 4.43 | 4.48 | 4.48 | 4.49 | 4.39 | 4.35M |
| September 19, 2025 | 4.46 | 4.43 | 4.43 | 4.52 | 4.41 | 3.01M |
| September 18, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.46 | 3.76M |
| September 17, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.5 | 2.13M |
| September 16, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 2.86M |
| September 15, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.49 | 2.26M |
| September 12, 2025 | 4.63 | 4.56 | 4.56 | 4.63 | 4.55 | 1.79M |
| September 11, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.52 | 3.09M |
| September 10, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 2.51M |
| September 09, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.53 | 2.48M |
| September 08, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.55 | 3.66M |
| September 05, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.48 | 3.94M |
| September 04, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | 8.27M |
| September 03, 2025 | 4.6 | 4.54 | 4.54 | 4.63 | 4.53 | 2.67M |
| September 02, 2025 | 4.69 | 4.6 | 4.6 | 4.7 | 4.59 | 6.47M |
| September 01, 2025 | 4.79 | 4.7 | 4.7 | 4.8 | 4.68 | 5.85M |
| August 29, 2025 | 4.85 | 4.8 | 4.8 | 4.97 | 4.78 | 10.92M |
| August 28, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.76 | 2.12M |
| August 27, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.79 | 2.44M |
| August 26, 2025 | 4.93 | 4.88 | 4.88 | 4.94 | 4.85 | 2.38M |
| August 25, 2025 | 4.88 | 4.88 | 4.88 | 4.93 | 4.84 | 2.98M |
| August 22, 2025 | 4.92 | 4.82 | 4.82 | 4.92 | 4.81 | 1.59M |
| August 21, 2025 | 4.83 | 4.9 | 4.9 | 4.92 | 4.81 | 4.91M |
| August 20, 2025 | 4.88 | 4.84 | 4.84 | 4.92 | 4.83 | 2.95M |
| August 19, 2025 | 4.94 | 4.92 | 4.92 | 5.07 | 4.89 | 2.19M |
| August 18, 2025 | 4.76 | 5.03 | 5.03 | 5.05 | 4.75 | 10.64M |
| August 15, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.78 | 3.77M |
| August 14, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 2.01M |
| August 13, 2025 | 4.88 | 4.89 | 4.89 | 4.95 | 4.86 | 2.59M |
| August 12, 2025 | 4.85 | 4.88 | 4.88 | 4.94 | 4.85 | 1.72M |
| August 11, 2025 | 4.89 | 4.9 | 4.9 | 4.94 | 4.85 | 2.94M |
| August 08, 2025 | 4.97 | 4.92 | 4.92 | 5 | 4.91 | 1.56M |
| August 07, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.88 | 3.66M |
| August 06, 2025 | 4.83 | 4.9 | 4.9 | 4.94 | 4.83 | 3.73M |
| August 05, 2025 | 4.72 | 4.85 | 4.85 | 4.91 | 4.71 | 4.76M |
| August 04, 2025 | 4.63 | 4.71 | 4.71 | 4.74 | 4.63 | 1.78M |
| August 01, 2025 | 4.69 | 4.66 | 4.66 | 4.74 | 4.66 | 2.03M |
| July 31, 2025 | 4.81 | 4.71 | 4.71 | 4.81 | 4.71 | 2.62M |
| July 30, 2025 | 4.85 | 4.86 | 4.86 | 4.9 | 4.79 | 6.66M |
| July 29, 2025 | 4.84 | 4.81 | 4.81 | 4.93 | 4.79 | 2.85M |
| July 28, 2025 | 4.81 | 4.88 | 4.88 | 4.89 | 4.78 | 4.56M |
| July 25, 2025 | 4.83 | 4.8 | 4.8 | 4.84 | 4.8 | 3.27M |
| July 24, 2025 | 4.9 | 4.82 | 4.82 | 4.91 | 4.79 | 6.6M |
| July 23, 2025 | 5.72 | 4.87 | 4.87 | 5.72 | 4.8 | 53.73M |
| July 22, 2025 | 4.95 | 4.98 | 4.98 | 5.01 | 4.94 | 1.58M |
| July 21, 2025 | 4.99 | 4.97 | 4.97 | 5.01 | 4.94 | 2.15M |
| July 18, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.88 | 2.54M |
| July 17, 2025 | 5 | 4.93 | 4.93 | 5 | 4.89 | 3.56M |
| July 16, 2025 | 5 | 5 | 5 | 5.02 | 4.87 | 7.29M |
| July 15, 2025 | 5.12 | 4.98 | 4.98 | 5.12 | 4.94 | 4.09M |
| July 14, 2025 | 5.01 | 5.09 | 5.09 | 5.1 | 5 | 1.82M |
| July 11, 2025 | 5.07 | 5.04 | 5.04 | 5.16 | 5.02 | 2.09M |
| July 10, 2025 | 5.05 | 5.13 | 5.13 | 5.14 | 5 | 1.93M |
| July 09, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.96 | 2.57M |
| July 08, 2025 | 5.03 | 5.01 | 5.01 | 5.13 | 5.01 | 2.75M |
| July 07, 2025 | 4.97 | 5.09 | 5.09 | 5.11 | 4.92 | 4.49M |