4.94
-0.41(-7.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.3 | 4.94 | 4.94 | 5.31 | 4.94 | 39.09M |
| October 16, 2025 | 5.5 | 5.35 | 5.35 | 5.55 | 5.33 | 13.61M |
| October 15, 2025 | 5.31 | 5.5 | 5.5 | 5.68 | 5.31 | 29.86M |
| October 14, 2025 | 5.7 | 5.3 | 5.3 | 5.83 | 5.24 | 45.45M |
| October 13, 2025 | 5.46 | 5.53 | 5.53 | 5.74 | 5.34 | 79.98M |
| October 10, 2025 | 6.02 | 5.88 | 5.88 | 6.11 | 5.83 | 42.11M |
| October 09, 2025 | 6.34 | 6.2 | 6.2 | 6.35 | 6.13 | 35.37M |
| October 08, 2025 | 6.5 | 6.27 | 6.27 | 6.51 | 6.07 | 55.64M |
| October 06, 2025 | 6.3 | 6.51 | 6.51 | 6.78 | 6.3 | 106.92M |
| October 03, 2025 | 6.11 | 6.2 | 6.2 | 6.55 | 6.09 | 119.77M |
| October 02, 2025 | 5.3 | 5.84 | 5.84 | 5.97 | 5.07 | 88.96M |
| September 30, 2025 | 5.38 | 5.19 | 5.19 | 5.42 | 5.12 | 24.03M |
| September 29, 2025 | 5.2 | 5.24 | 5.24 | 5.4 | 5.11 | 33.55M |
| September 26, 2025 | 5.35 | 5.21 | 5.21 | 5.52 | 5.19 | 50.52M |
| September 25, 2025 | 5.65 | 5.38 | 5.38 | 5.68 | 5.35 | 52.22M |
| September 24, 2025 | 5.87 | 5.76 | 5.76 | 5.93 | 5.49 | 62.3M |
| September 23, 2025 | 6 | 5.86 | 5.86 | 6.02 | 5.77 | 52.7M |
| September 22, 2025 | 6.42 | 6.12 | 6.12 | 6.44 | 6.1 | 56.67M |
| September 19, 2025 | 5.8 | 6.39 | 6.39 | 6.45 | 5.63 | 114.22M |
| September 18, 2025 | 6.16 | 5.78 | 5.78 | 6.28 | 5.68 | 102.86M |
| September 17, 2025 | 6.1 | 6.1 | 6.1 | 6.31 | 6.01 | 83.95M |
| September 16, 2025 | 6.55 | 5.93 | 5.93 | 6.69 | 5.89 | 438.85M |
| September 15, 2025 | 6.2 | 7.33 | 7.33 | 7.36 | 6.2 | 127.67M |
| September 12, 2025 | 6.59 | 6.13 | 6.13 | 6.94 | 6.11 | 118.44M |
| September 11, 2025 | 5.56 | 6.49 | 6.49 | 6.74 | 5.3 | 216.66M |
| September 10, 2025 | 4.87 | 5.42 | 5.42 | 5.95 | 4.52 | 266.83M |
| September 09, 2025 | 4.09 | 4.24 | 4.24 | 4.26 | 4 | 49.72M |
| September 08, 2025 | 3.9 | 3.95 | 3.95 | 4.12 | 3.82 | 38.78M |
| September 05, 2025 | 3.57 | 3.92 | 3.92 | 3.96 | 3.49 | 62.86M |
| September 04, 2025 | 3.42 | 3.57 | 3.57 | 3.69 | 3.42 | 36.37M |
| September 03, 2025 | 3.78 | 3.37 | 3.37 | 3.85 | 3.36 | 53.71M |
| September 02, 2025 | 3.85 | 3.67 | 3.67 | 3.99 | 3.55 | 68.22M |
| September 01, 2025 | 3.29 | 3.35 | 3.35 | 3.46 | 3.27 | 36.19M |
| August 29, 2025 | 3.29 | 3.18 | 3.18 | 3.33 | 3.16 | 16.29M |
| August 28, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.07 | 9.03M |
| August 27, 2025 | 3.34 | 3.2 | 3.2 | 3.35 | 3.15 | 13.27M |
| August 26, 2025 | 3.1 | 3.32 | 3.32 | 3.37 | 3.07 | 25.01M |
| August 25, 2025 | 3.13 | 3.12 | 3.12 | 3.25 | 3.09 | 16.12M |
| August 22, 2025 | 3.08 | 3.08 | 3.08 | 3.12 | 3.03 | 10.59M |
| August 21, 2025 | 3 | 3.08 | 3.08 | 3.13 | 3 | 16.68M |
| August 20, 2025 | 3.06 | 2.94 | 2.94 | 3.06 | 2.88 | 13.73M |
| August 19, 2025 | 3.1 | 3.07 | 3.07 | 3.24 | 3.03 | 36.83M |
| August 18, 2025 | 2.89 | 2.88 | 2.88 | 2.95 | 2.82 | 11.08M |
| August 15, 2025 | 2.78 | 2.89 | 2.89 | 2.91 | 2.67 | 20.03M |
| August 14, 2025 | 2.89 | 2.87 | 2.87 | 3.04 | 2.86 | 18.73M |
| August 13, 2025 | 2.78 | 2.89 | 2.89 | 2.97 | 2.74 | 26.23M |
| August 12, 2025 | 2.6 | 2.74 | 2.74 | 2.78 | 2.57 | 15.56M |
| August 11, 2025 | 2.8 | 2.61 | 2.61 | 2.82 | 2.57 | 27.92M |
| August 08, 2025 | 2.83 | 2.8 | 2.8 | 2.88 | 2.71 | 17.77M |
| August 07, 2025 | 2.94 | 2.79 | 2.79 | 2.95 | 2.79 | 15.54M |
| August 06, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.78 | 12.45M |
| August 05, 2025 | 2.75 | 2.93 | 2.93 | 3.09 | 2.65 | 49.18M |
| August 04, 2025 | 3.01 | 2.83 | 2.83 | 3.05 | 2.78 | 34.33M |
| August 01, 2025 | 3.66 | 3.04 | 3.04 | 3.68 | 3.01 | 64.15M |
| July 31, 2025 | 3.65 | 3.62 | 3.62 | 3.73 | 3.55 | 14.99M |
| July 30, 2025 | 3.85 | 3.67 | 3.67 | 3.85 | 3.63 | 16.3M |
| July 29, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.71 | 18.92M |
| July 28, 2025 | 3.78 | 3.96 | 3.96 | 4.07 | 3.75 | 36.01M |
| July 25, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.63 | 13.56M |
| July 24, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.71 | 16.26M |