4.02
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.11 | 4.01 | 4.01 | 4.14 | 3.98 | 37.44M |
| October 16, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.07 | 31.7M |
| October 15, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.06 | 43.22M |
| October 14, 2025 | 4.24 | 4.13 | 4.13 | 4.31 | 4.08 | 50.54M |
| October 13, 2025 | 4.12 | 4.18 | 4.18 | 4.19 | 4 | 73.56M |
| October 10, 2025 | 4.26 | 4.25 | 4.25 | 4.44 | 4.19 | 118.58M |
| October 09, 2025 | 3.93 | 4.26 | 4.26 | 4.28 | 3.92 | 187.57M |
| October 08, 2025 | 3.9 | 3.87 | 3.87 | 3.94 | 3.82 | 16.12M |
| October 06, 2025 | 3.87 | 3.9 | 3.9 | 3.93 | 3.86 | 9.32M |
| October 03, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.83 | 10.55M |
| October 02, 2025 | 3.93 | 3.88 | 3.88 | 3.95 | 3.86 | 12.29M |
| September 30, 2025 | 3.81 | 3.93 | 3.93 | 3.93 | 3.8 | 50.39M |
| September 29, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.7 | 21.5M |
| September 26, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.69 | 22.7M |
| September 25, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.73 | 19.01M |
| September 24, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.73 | 13.66M |
| September 23, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.73 | 18.13M |
| September 22, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.74 | 16.81M |
| September 19, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.76 | 34.27M |
| September 18, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.73 | 30.72M |
| September 17, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.77 | 24.68M |
| September 16, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.76 | 25.7M |
| September 15, 2025 | 3.87 | 3.84 | 3.84 | 3.91 | 3.81 | 23.27M |
| September 12, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 20.27M |
| September 11, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.82 | 18.11M |
| September 10, 2025 | 3.87 | 3.84 | 3.84 | 3.87 | 3.81 | 18.84M |
| September 09, 2025 | 3.9 | 3.88 | 3.88 | 3.93 | 3.86 | 25.77M |
| September 08, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.82 | 21.68M |
| September 05, 2025 | 3.78 | 3.81 | 3.81 | 3.84 | 3.76 | 22.99M |
| September 04, 2025 | 3.79 | 3.76 | 3.76 | 3.82 | 3.72 | 24.38M |
| September 03, 2025 | 3.79 | 3.79 | 3.79 | 3.82 | 3.75 | 31.4M |
| September 02, 2025 | 3.85 | 3.77 | 3.77 | 3.88 | 3.73 | 64.18M |
| September 01, 2025 | 3.9 | 3.84 | 3.84 | 3.92 | 3.81 | 53.19M |
| August 29, 2025 | 4 | 3.95 | 3.95 | 4.07 | 3.95 | 18.9M |
| August 28, 2025 | 3.99 | 3.99 | 3.99 | 4.04 | 3.92 | 20.18M |
| August 27, 2025 | 4.14 | 4 | 4 | 4.15 | 3.99 | 30.21M |
| August 26, 2025 | 4.12 | 4.14 | 4.14 | 4.19 | 4.12 | 23.13M |
| August 25, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.08 | 28.1M |
| August 22, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.09 | 16.45M |
| August 21, 2025 | 4.06 | 4.15 | 4.15 | 4.19 | 4.06 | 37.68M |
| August 20, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4 | 14.62M |
| August 19, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.06 | 18.54M |
| August 18, 2025 | 4.05 | 4.08 | 4.08 | 4.15 | 4.05 | 30.78M |
| August 15, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 3.99 | 13.98M |
| August 14, 2025 | 4.03 | 4.03 | 4.03 | 4.09 | 4.02 | 24.33M |
| August 13, 2025 | 4.01 | 4.02 | 4.02 | 4.06 | 4.01 | 16.36M |
| August 12, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 3.99 | 22.36M |
| August 11, 2025 | 4.12 | 4.05 | 4.05 | 4.14 | 4.03 | 21.2M |
| August 08, 2025 | 3.96 | 4.05 | 4.05 | 4.07 | 3.95 | 23.77M |
| August 07, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.92 | 13.98M |
| August 06, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.91 | 10.93M |
| August 05, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.91 | 10.68M |
| August 04, 2025 | 3.91 | 3.91 | 3.91 | 3.93 | 3.88 | 11.34M |
| August 01, 2025 | 3.96 | 3.91 | 3.91 | 3.99 | 3.91 | 15.9M |
| July 31, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.93 | 35.79M |
| July 30, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 4.01 | 18.24M |
| July 29, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 3.99 | 19.64M |
| July 28, 2025 | 4.11 | 4.07 | 4.07 | 4.14 | 4.05 | 23.99M |
| July 25, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.08 | 26.15M |
| July 24, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.08 | 30.4M |