4.56
+0.01(+0.22%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 4.9 | 5.03 | 5.03 | 5.03 | 4.9 | 5.24M |
July 03, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.85 | 2.72M |
July 02, 2025 | 4.85 | 4.91 | 4.91 | 4.96 | 4.83 | 4.83M |
June 30, 2025 | 4.77 | 4.82 | 4.82 | 4.85 | 4.77 | 2.55M |
June 27, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.75 | 2.59M |
June 26, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.76 | 1.16M |
June 25, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.81 | 1.75M |
June 24, 2025 | 4.82 | 4.88 | 4.88 | 4.95 | 4.78 | 5.44M |
June 23, 2025 | 4.73 | 4.8 | 4.8 | 4.83 | 4.71 | 3.16M |
June 20, 2025 | 4.74 | 4.79 | 4.79 | 4.84 | 4.72 | 9.12M |
June 19, 2025 | 4.89 | 4.76 | 4.76 | 4.9 | 4.68 | 3.21M |
June 18, 2025 | 4.77 | 4.89 | 4.89 | 4.91 | 4.76 | 4.92M |
June 17, 2025 | 4.78 | 4.81 | 4.81 | 4.89 | 4.74 | 5.57M |
June 16, 2025 | 4.87 | 4.82 | 4.82 | 4.93 | 4.78 | 8.14M |
June 13, 2025 | 4.81 | 4.85 | 4.85 | 4.88 | 4.8 | 2.8M |