4.73
-0.26(-5.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.9 | 4.73 | 4.73 | 4.98 | 4.71 | 1.85M |
| September 25, 2025 | 5.24 | 4.99 | 4.99 | 5.28 | 4.73 | 2.68M |
| September 24, 2025 | 5.29 | 5.24 | 5.24 | 5.4 | 4.89 | 3.21M |
| September 23, 2025 | 5.35 | 5.32 | 5.32 | 5.46 | 4.69 | 8.89M |
| September 22, 2025 | 3.79 | 5.07 | 5.07 | 5.07 | 3.79 | 21.2M |
| September 19, 2025 | 3.76 | 3.75 | 3.75 | 3.85 | 3.7 | 1.4M |
| September 18, 2025 | 3.66 | 3.76 | 3.76 | 3.9 | 3.6 | 2.17M |
| September 17, 2025 | 3.54 | 3.65 | 3.65 | 3.68 | 3.54 | 1.03M |
| September 16, 2025 | 3.55 | 3.55 | 3.55 | 3.69 | 3.46 | 1.41M |
| September 15, 2025 | 3.7 | 3.52 | 3.52 | 3.7 | 3.52 | 1.86M |
| September 12, 2025 | 3.56 | 3.7 | 3.7 | 3.75 | 3.5 | 2.48M |
| September 11, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.4 | 1.47M |
| September 10, 2025 | 3.51 | 3.52 | 3.52 | 3.64 | 3.44 | 1.37M |
| September 09, 2025 | 3.57 | 3.5 | 3.5 | 3.57 | 3.36 | 1.54M |
| September 08, 2025 | 3.59 | 3.58 | 3.58 | 3.62 | 3.48 | 1.19M |
| September 05, 2025 | 3.6 | 3.52 | 3.52 | 3.64 | 3.41 | 2.02M |
| September 04, 2025 | 3.8 | 3.52 | 3.52 | 3.8 | 3.45 | 5.02M |
| September 03, 2025 | 3.94 | 3.78 | 3.78 | 3.94 | 3.74 | 2.45M |
| September 02, 2025 | 3.98 | 3.94 | 3.94 | 4.15 | 3.82 | 4.71M |
| September 01, 2025 | 3.74 | 3.99 | 3.99 | 3.99 | 3.73 | 6.56M |
| August 29, 2025 | 3.69 | 3.65 | 3.65 | 3.77 | 3.53 | 3.22M |
| August 28, 2025 | 3.5 | 3.65 | 3.65 | 3.75 | 3.36 | 4.8M |
| August 27, 2025 | 3.45 | 3.48 | 3.48 | 3.65 | 3.44 | 2.33M |
| August 26, 2025 | 3.45 | 3.45 | 3.45 | 3.62 | 3.38 | 3.09M |
| August 25, 2025 | 3.93 | 3.52 | 3.52 | 3.93 | 3.45 | 5.77M |
| August 22, 2025 | 4.02 | 3.78 | 3.78 | 4.25 | 3.61 | 11.5M |
| August 21, 2025 | 3.96 | 3.89 | 3.89 | 4.14 | 3.4 | 10.68M |
| August 20, 2025 | 3.8 | 3.95 | 3.95 | 4.35 | 3.53 | 19.84M |
| August 19, 2025 | 2.89 | 3.8 | 3.8 | 3.96 | 2.87 | 25.22M |
| August 18, 2025 | 2.71 | 2.89 | 2.89 | 2.93 | 2.68 | 5.98M |
| August 15, 2025 | 2.58 | 2.67 | 2.67 | 2.73 | 2.56 | 2.91M |
| August 14, 2025 | 2.55 | 2.58 | 2.58 | 2.6 | 2.54 | 1.29M |
| August 13, 2025 | 2.57 | 2.55 | 2.55 | 2.59 | 2.49 | 1.3M |
| August 12, 2025 | 2.58 | 2.57 | 2.57 | 2.63 | 2.57 | 1.84M |
| August 11, 2025 | 2.44 | 2.59 | 2.59 | 2.61 | 2.35 | 3.14M |
| August 08, 2025 | 2.58 | 2.44 | 2.44 | 2.6 | 2.37 | 2.33M |
| August 07, 2025 | 2.48 | 2.45 | 2.45 | 2.48 | 2.35 | 1.67M |
| August 06, 2025 | 2.36 | 2.48 | 2.48 | 2.53 | 2.33 | 2.31M |
| August 05, 2025 | 2.45 | 2.32 | 2.32 | 2.61 | 2.21 | 7.45M |
| August 04, 2025 | 2.2 | 2.45 | 2.45 | 2.48 | 2.2 | 5.51M |
| August 01, 2025 | 2.2 | 2.19 | 2.19 | 2.24 | 2.14 | 1.34M |
| July 31, 2025 | 2.2 | 2.2 | 2.2 | 2.25 | 2.13 | 3.32M |
| July 30, 2025 | 1.92 | 2.2 | 2.2 | 2.2 | 1.91 | 6.71M |
| July 29, 2025 | 1.94 | 1.92 | 1.92 | 1.95 | 1.9 | 334,000 |
| July 28, 2025 | 1.93 | 1.91 | 1.91 | 1.93 | 1.9 | 40,000 |
| July 25, 2025 | 1.89 | 1.93 | 1.93 | 1.94 | 1.89 | 110,000 |
| July 24, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | 74,000 |
| July 23, 2025 | 1.88 | 1.9 | 1.9 | 1.91 | 1.87 | 180,000 |
| July 22, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.87 | 224,000 |
| July 21, 2025 | 1.92 | 1.92 | 1.92 | 1.95 | 1.9 | 318,000 |
| July 18, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.92 | 96,000 |
| July 17, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.93 | 28,000 |
| July 16, 2025 | 1.93 | 1.95 | 1.95 | 1.95 | 1.92 | 248,000 |
| July 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 52,000 |
| July 14, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.93 | 150,000 |
| July 11, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.92 | 290,000 |
| July 10, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.91 | 238,000 |
| July 09, 2025 | 1.94 | 1.94 | 1.94 | 1.95 | 1.94 | 184,000 |
| July 08, 2025 | 1.93 | 1.94 | 1.94 | 1.95 | 1.93 | 266,000 |
| July 07, 2025 | 1.92 | 1.93 | 1.93 | 1.94 | 1.92 | 102,000 |