4.35
+0.02(+0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.33 | 72,000 |
| October 16, 2025 | 4.35 | 4.33 | 4.33 | 4.4 | 4.2 | 704,000 |
| October 15, 2025 | 4.45 | 4.5 | 4.5 | 4.5 | 4.42 | 38,000 |
| October 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| October 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| October 10, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 184,000 |
| October 09, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 244,000 |
| October 08, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | 98,000 |
| October 06, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 56,000 |
| October 03, 2025 | 4.45 | 4.49 | 4.49 | 4.49 | 4.45 | 14,000 |
| October 02, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.45 | 38,000 |
| September 30, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.47 | 24,000 |
| September 29, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 24,001 |
| September 26, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 120,000 |
| September 25, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.49 | 40,000 |
| September 24, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 100,000 |
| September 23, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 2,000 |
| September 22, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| September 19, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.48 | 56,000 |
| September 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 |
| September 17, 2025 | 4.53 | 4.54 | 4.54 | 4.54 | 4.53 | 50,000 |
| September 16, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 32,000 |
| September 15, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 192,000 |
| September 12, 2025 | 4.5 | 4.6 | 4.6 | 4.6 | 4.5 | 62,000 |
| September 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0 |
| September 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2,000 |
| September 09, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| September 08, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| September 05, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| September 04, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| September 03, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| September 02, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| September 01, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| August 29, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.59 | 16,000 |
| August 28, 2025 | 4.65 | 4.65 | 4.54 | 4.65 | 4.65 | 0 |
| August 27, 2025 | 4.65 | 4.65 | 4.54 | 4.65 | 4.65 | 0 |
| August 26, 2025 | 4.65 | 4.65 | 4.54 | 4.65 | 4.65 | 0 |
| August 25, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.63 | 90,000 |
| August 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 94,000 |
| August 21, 2025 | 4.69 | 4.65 | 4.65 | 4.7 | 4.63 | 28,063 |
| August 20, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.62 | 106,000 |
| August 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
| August 18, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
| August 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 20,000 |
| August 14, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.6 | 22,000 |
| August 13, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.65 | 94,000 |
| August 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 20,000 |
| August 11, 2025 | 4.69 | 4.77 | 4.77 | 4.77 | 4.69 | 84,000 |
| August 08, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.7 | 108,000 |
| August 07, 2025 | 4.62 | 4.7 | 4.7 | 4.7 | 4.62 | 42,000 |
| August 06, 2025 | 4.62 | 4.72 | 4.72 | 4.72 | 4.62 | 44,000 |
| August 05, 2025 | 4.62 | 4.7 | 4.7 | 4.7 | 4.62 | 32,000 |
| August 04, 2025 | 4.55 | 4.61 | 4.61 | 4.72 | 4.55 | 56,000 |
| August 01, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.46 | 20,000 |
| July 31, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 110,000 |
| July 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
| July 29, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.38 | 60,000 |
| July 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 56,000 |
| July 25, 2025 | 4.44 | 4.5 | 4.5 | 4.51 | 4.44 | 96,000 |
| July 24, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | 32,000 |
