4.07
+0.02(+0.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.05 | 104.41M |
| September 25, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.05 | 120.43M |
| September 24, 2025 | 4.07 | 4.07 | 4.07 | 4.12 | 4.06 | 119.84M |
| September 23, 2025 | 4.1 | 4.07 | 4.07 | 4.1 | 4.06 | 91.9M |
| September 22, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.06 | 154.9M |
| September 19, 2025 | 4.13 | 4.12 | 4.12 | 4.17 | 4.12 | 148.86M |
| September 18, 2025 | 4.21 | 4.14 | 4.14 | 4.22 | 4.13 | 149.83M |
| September 17, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.17 | 109.33M |
| September 16, 2025 | 4.24 | 4.22 | 4.22 | 4.3 | 4.2 | 101.95M |
| September 15, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.19 | 96.61M |
| September 12, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.19 | 120.95M |
| September 11, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.19 | 72.79M |
| September 10, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 84.93M |
| September 09, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.15 | 127.6M |
| September 08, 2025 | 4.13 | 4.18 | 4.18 | 4.21 | 4.11 | 138.75M |
| September 05, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.11 | 167.35M |
| September 04, 2025 | 4.22 | 4.13 | 4.13 | 4.24 | 4.1 | 187.16M |
| September 03, 2025 | 4.33 | 4.29 | 4.29 | 4.36 | 4.28 | 91.68M |
| September 02, 2025 | 4.29 | 4.33 | 4.33 | 4.36 | 4.27 | 111.29M |
| September 01, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.29 | 89.87M |
| August 29, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.31 | 121.78M |
| August 28, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.31 | 131.2M |
| August 27, 2025 | 4.38 | 4.34 | 4.34 | 4.41 | 4.34 | 118.36M |
| August 26, 2025 | 4.4 | 4.39 | 4.39 | 4.45 | 4.39 | 73.25M |
| August 25, 2025 | 4.44 | 4.4 | 4.4 | 4.47 | 4.39 | 158.01M |
| August 22, 2025 | 4.43 | 4.41 | 4.41 | 4.48 | 4.32 | 315.15M |
| August 21, 2025 | 4.44 | 4.49 | 4.49 | 4.52 | 4.43 | 209.33M |
| August 20, 2025 | 4.36 | 4.41 | 4.41 | 4.42 | 4.34 | 115.69M |
| August 19, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.36 | 88.3M |
| August 18, 2025 | 4.43 | 4.37 | 4.37 | 4.45 | 4.37 | 94.15M |
| August 15, 2025 | 4.47 | 4.43 | 4.43 | 4.49 | 4.42 | 117.67M |
| August 14, 2025 | 4.48 | 4.48 | 4.48 | 4.53 | 4.46 | 121.7M |
| August 13, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.44 | 90.6M |
| August 12, 2025 | 4.38 | 4.44 | 4.44 | 4.46 | 4.38 | 79.63M |
| August 11, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.34 | 77.59M |
| August 08, 2025 | 4.38 | 4.37 | 4.37 | 4.42 | 4.36 | 65.17M |
| August 07, 2025 | 4.33 | 4.39 | 4.39 | 4.41 | 4.33 | 122.24M |
| August 06, 2025 | 4.27 | 4.33 | 4.33 | 4.35 | 4.27 | 101.29M |
| August 05, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 149.67M |
| August 04, 2025 | 4.31 | 4.3 | 4.3 | 4.33 | 4.23 | 171.27M |
| August 01, 2025 | 4.49 | 4.33 | 4.33 | 4.51 | 4.33 | 429.84M |
| July 31, 2025 | 4.73 | 4.6 | 4.6 | 4.73 | 4.59 | 140.69M |
| July 30, 2025 | 4.6 | 4.73 | 4.73 | 4.76 | 4.6 | 291.68M |
| July 29, 2025 | 4.55 | 4.6 | 4.6 | 4.62 | 4.53 | 151.81M |
| July 28, 2025 | 4.6 | 4.52 | 4.52 | 4.61 | 4.49 | 198.72M |
| July 25, 2025 | 4.7 | 4.62 | 4.62 | 4.77 | 4.6 | 227.26M |
| July 24, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.64 | 150.64M |
| July 23, 2025 | 4.69 | 4.68 | 4.68 | 4.73 | 4.66 | 238.27M |
| July 22, 2025 | 4.56 | 4.67 | 4.67 | 4.67 | 4.54 | 267.01M |
| July 21, 2025 | 4.36 | 4.58 | 4.58 | 4.59 | 4.34 | 433.79M |
| July 18, 2025 | 4.32 | 4.34 | 4.34 | 4.36 | 4.29 | 93.83M |
| July 17, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.29 | 93.02M |
| July 16, 2025 | 4.33 | 4.33 | 4.33 | 4.36 | 4.32 | 95.5M |
| July 15, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.28 | 119.22M |
| July 14, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.27 | 142.53M |
| July 11, 2025 | 4.23 | 4.28 | 4.28 | 4.32 | 4.22 | 249.47M |
| July 10, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.17 | 135.46M |
| July 09, 2025 | 4.15 | 4.18 | 4.18 | 4.21 | 4.15 | 92.21M |
| July 08, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.14 | 89.22M |
| July 07, 2025 | 4.17 | 4.16 | 4.16 | 4.19 | 4.14 | 87.78M |