4.62
+0.08(+1.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.58 | 996,000 |
| October 17, 2025 | 4.67 | 4.54 | 4.54 | 4.75 | 4.5 | 2.19M |
| October 16, 2025 | 4.79 | 4.72 | 4.72 | 4.79 | 4.65 | 2.15M |
| October 15, 2025 | 4.69 | 4.74 | 4.74 | 4.8 | 4.65 | 2.55M |
| October 14, 2025 | 4.83 | 4.61 | 4.61 | 4.94 | 4.6 | 5.99M |
| October 13, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.6 | 3.17M |
| October 10, 2025 | 4.96 | 4.86 | 4.86 | 4.97 | 4.85 | 1.73M |
| October 09, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.89 | 2.09M |
| October 08, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.77 | 268,000 |
| October 06, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.88 | 118,000 |
| October 03, 2025 | 4.86 | 4.99 | 4.99 | 5 | 4.83 | 264,000 |
| October 02, 2025 | 5.05 | 4.89 | 4.89 | 5.05 | 4.89 | 754,000 |
| September 30, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.93 | 3.72M |
| September 29, 2025 | 4.86 | 5.01 | 5.01 | 5.15 | 4.86 | 3.91M |
| September 26, 2025 | 5.15 | 4.86 | 4.86 | 5.15 | 4.85 | 4.4M |
| September 25, 2025 | 5.09 | 5.05 | 5.05 | 5.23 | 5.03 | 5.52M |
| September 24, 2025 | 5.27 | 5.11 | 5.11 | 5.3 | 5.07 | 5.25M |
| September 23, 2025 | 5.37 | 5.27 | 5.27 | 5.42 | 5.11 | 11M |
| September 22, 2025 | 5.02 | 5.2 | 5.2 | 5.37 | 4.97 | 13.98M |
| September 19, 2025 | 5.21 | 5.04 | 5.04 | 5.24 | 5.02 | 8.66M |
| September 18, 2025 | 4.86 | 5.21 | 5.21 | 6.27 | 4.86 | 84.82M |
| September 17, 2025 | 4.87 | 4.83 | 4.83 | 4.92 | 4.79 | 4.42M |
| September 16, 2025 | 4.7 | 4.79 | 4.79 | 4.85 | 4.64 | 4.88M |
| September 15, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.68 | 1.85M |
| September 12, 2025 | 4.79 | 4.7 | 4.7 | 4.84 | 4.7 | 3.39M |
| September 11, 2025 | 4.7 | 4.76 | 4.76 | 4.78 | 4.6 | 2.55M |
| September 10, 2025 | 4.7 | 4.66 | 4.66 | 4.76 | 4.62 | 2.07M |
| September 09, 2025 | 4.78 | 4.74 | 4.74 | 4.83 | 4.7 | 3.46M |
| September 08, 2025 | 4.75 | 4.77 | 4.77 | 4.81 | 4.71 | 2.46M |
| September 05, 2025 | 4.63 | 4.72 | 4.72 | 4.78 | 4.62 | 3.74M |
| September 04, 2025 | 4.64 | 4.59 | 4.59 | 4.75 | 4.55 | 3.13M |
| September 03, 2025 | 4.9 | 4.65 | 4.65 | 4.9 | 4.62 | 3.01M |
| September 02, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.71 | 4.2M |
| September 01, 2025 | 4.94 | 4.89 | 4.89 | 4.94 | 4.81 | 3.28M |
| August 29, 2025 | 4.88 | 4.89 | 4.89 | 5 | 4.82 | 3.48M |
| August 28, 2025 | 4.99 | 4.87 | 4.87 | 5.03 | 4.72 | 5.38M |
| August 27, 2025 | 5.23 | 4.95 | 4.95 | 5.28 | 4.95 | 6.02M |
| August 26, 2025 | 5.26 | 5.25 | 5.25 | 5.36 | 5.18 | 8.09M |
| August 25, 2025 | 5.29 | 5.28 | 5.28 | 5.35 | 5.18 | 7.88M |
| August 22, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.21 | 3.78M |
| August 21, 2025 | 5.28 | 5.24 | 5.24 | 5.47 | 5.18 | 5.26M |
| August 20, 2025 | 5.48 | 5.24 | 5.24 | 5.48 | 5.18 | 7.16M |
| August 19, 2025 | 5.59 | 5.47 | 5.47 | 5.72 | 5.41 | 10.32M |
| August 18, 2025 | 5.71 | 5.59 | 5.59 | 5.97 | 5.49 | 24.31M |
| August 15, 2025 | 5.26 | 5.83 | 5.83 | 5.85 | 5.23 | 51.95M |
| August 14, 2025 | 5.25 | 5.3 | 5.3 | 5.42 | 5.19 | 14.34M |
| August 13, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.2 | 5.12M |
| August 12, 2025 | 5.38 | 5.2 | 5.2 | 5.38 | 5.15 | 7.38M |
| August 11, 2025 | 5.25 | 5.38 | 5.38 | 5.43 | 5.24 | 5.95M |
| August 08, 2025 | 5.57 | 5.28 | 5.28 | 5.69 | 5.26 | 10.4M |
| August 07, 2025 | 5.57 | 5.56 | 5.56 | 5.67 | 5.46 | 11.59M |
| August 06, 2025 | 5.5 | 5.57 | 5.57 | 5.91 | 5.47 | 24.09M |
| August 05, 2025 | 5.52 | 5.48 | 5.48 | 5.64 | 5.39 | 10.88M |
| August 04, 2025 | 5.38 | 5.52 | 5.52 | 5.59 | 5.33 | 16.58M |
| August 01, 2025 | 5.28 | 5.32 | 5.32 | 5.55 | 5.24 | 12.15M |
| July 31, 2025 | 5.26 | 5.25 | 5.25 | 5.39 | 5.09 | 9.6M |
| July 30, 2025 | 5.25 | 5.22 | 5.22 | 5.39 | 5.15 | 5.72M |
| July 29, 2025 | 5.28 | 5.25 | 5.25 | 5.33 | 5.17 | 4.04M |
| July 28, 2025 | 5.48 | 5.28 | 5.28 | 5.58 | 5.2 | 6.19M |
| July 25, 2025 | 5.59 | 5.44 | 5.44 | 5.59 | 5.41 | 3.42M |