4.45
+0.04(+0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.38 | 4.45 | 4.45 | 4.5 | 4.34 | 23.31M |
| September 25, 2025 | 4.44 | 4.41 | 4.41 | 4.51 | 4.38 | 15.39M |
| September 24, 2025 | 4.5 | 4.46 | 4.46 | 4.54 | 4.43 | 14.19M |
| September 23, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.39 | 14.66M |
| September 22, 2025 | 4.67 | 4.47 | 4.47 | 4.68 | 4.41 | 28.34M |
| September 19, 2025 | 4.81 | 4.75 | 4.6 | 4.88 | 4.66 | 64.6M |
| September 18, 2025 | 4.86 | 4.83 | 4.68 | 4.88 | 4.74 | 55.57M |
| September 17, 2025 | 4.95 | 4.87 | 4.72 | 4.95 | 4.76 | 39.23M |
| September 16, 2025 | 4.86 | 4.95 | 4.79 | 4.97 | 4.81 | 32.78M |
| September 15, 2025 | 4.86 | 4.9 | 4.75 | 4.92 | 4.79 | 20.76M |
| September 12, 2025 | 4.89 | 4.92 | 4.76 | 4.94 | 4.82 | 31.05M |
| September 11, 2025 | 4.75 | 4.91 | 4.75 | 4.93 | 4.73 | 51.96M |
| September 10, 2025 | 4.56 | 4.73 | 4.58 | 4.75 | 4.56 | 17.53M |
| September 09, 2025 | 4.67 | 4.68 | 4.68 | 4.75 | 4.63 | 28.53M |
| September 08, 2025 | 4.53 | 4.64 | 4.64 | 4.66 | 4.52 | 35.52M |
| September 05, 2025 | 4.32 | 4.55 | 4.55 | 4.55 | 4.29 | 39.13M |
| September 04, 2025 | 4.45 | 4.32 | 4.32 | 4.45 | 4.28 | 17.13M |
| September 03, 2025 | 4.29 | 4.45 | 4.45 | 4.47 | 4.29 | 22.72M |
| September 02, 2025 | 4.35 | 4.3 | 4.3 | 4.37 | 4.25 | 16.59M |
| September 01, 2025 | 4.39 | 4.34 | 4.34 | 4.44 | 4.32 | 14.72M |
| August 29, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.36 | 17.13M |
| August 28, 2025 | 4.42 | 4.4 | 4.4 | 4.45 | 4.34 | 11.14M |
| August 27, 2025 | 4.52 | 4.44 | 4.44 | 4.56 | 4.41 | 17M |
| August 26, 2025 | 4.5 | 4.52 | 4.52 | 4.58 | 4.45 | 36.18M |
| August 25, 2025 | 4.35 | 4.5 | 4.5 | 4.55 | 4.35 | 61.16M |
| August 22, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.15 | 18.88M |
| August 21, 2025 | 4.2 | 4.21 | 4.21 | 4.26 | 4.17 | 12.85M |
| August 20, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.15 | 4.96M |
| August 19, 2025 | 4.22 | 4.19 | 4.19 | 4.29 | 4.18 | 7.5M |
| August 18, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.16 | 18.53M |
| August 15, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.11 | 19.43M |
| August 14, 2025 | 4.34 | 4.16 | 4.16 | 4.37 | 4.14 | 30.21M |
| August 13, 2025 | 4.42 | 4.34 | 4.34 | 4.44 | 4.22 | 52.01M |
| August 12, 2025 | 4.28 | 4.42 | 4.42 | 4.43 | 4.25 | 37.6M |
| August 11, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.21 | 27.67M |
| August 08, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.22 | 19.59M |
| August 07, 2025 | 4.32 | 4.27 | 4.27 | 4.36 | 4.19 | 8.91M |
| August 06, 2025 | 4.26 | 4.34 | 4.34 | 4.36 | 4.26 | 8.55M |
| August 05, 2025 | 4.21 | 4.32 | 4.32 | 4.32 | 4.21 | 21.41M |
| August 04, 2025 | 4.15 | 4.23 | 4.23 | 4.24 | 4.11 | 12.77M |
| August 01, 2025 | 4.2 | 4.16 | 4.16 | 4.22 | 4.12 | 15.58M |
| July 31, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.17 | 21.32M |
| July 30, 2025 | 4.21 | 4.23 | 4.23 | 4.29 | 4.19 | 18.15M |
| July 29, 2025 | 4.19 | 4.25 | 4.25 | 4.26 | 4.18 | 18.02M |
| July 28, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.19 | 13.73M |
| July 25, 2025 | 4.2 | 4.25 | 4.25 | 4.31 | 4.2 | 33.21M |
| July 24, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.17 | 18.21M |
| July 23, 2025 | 4.23 | 4.2 | 4.2 | 4.26 | 4.18 | 16.16M |
| July 22, 2025 | 4.18 | 4.24 | 4.24 | 4.27 | 4.13 | 16.74M |
| July 21, 2025 | 4.11 | 4.18 | 4.18 | 4.23 | 4.11 | 18.41M |
| July 18, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.07 | 11.69M |
| July 17, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.05 | 11.4M |
| July 16, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.07 | 15.24M |
| July 15, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.08 | 9.47M |
| July 14, 2025 | 4.15 | 4.16 | 4.16 | 4.21 | 4.15 | 12.21M |
| July 11, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.12 | 11.84M |
| July 10, 2025 | 4.06 | 4.14 | 4.14 | 4.15 | 4.06 | 31.98M |
| July 09, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 3.98 | 21.44M |
| July 08, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.97 | 14.52M |
| July 07, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 10.73M |