4.57
-0.22(-4.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.85 | 4.57 | 4.57 | 4.93 | 4.33 | 485.7M |
| September 25, 2025 | 5.02 | 4.79 | 4.79 | 5.2 | 4.7 | 303.2M |
| September 24, 2025 | 5.59 | 5.01 | 5.01 | 5.96 | 4.55 | 1.13B |
| September 23, 2025 | 4.35 | 5.33 | 5.33 | 5.65 | 4.16 | 1.24B |
| September 22, 2025 | 3.86 | 4.36 | 4.36 | 4.48 | 3.63 | 1.18B |
| September 19, 2025 | 11.91 | 3.36 | 3.36 | 11.91 | 3.16 | 1.3B |
| September 18, 2025 | 14.95 | 14.01 | 14.01 | 14.95 | 13.7 | 7.12M |
| September 17, 2025 | 13.5 | 14.8 | 14.8 | 15.15 | 13.4 | 23.58M |
| September 16, 2025 | 16.61 | 12.61 | 12.61 | 16.65 | 11.65 | 24.57M |
| September 15, 2025 | 16.97 | 16.64 | 16.64 | 17.07 | 16.64 | 4.43M |
| September 12, 2025 | 17 | 17.03 | 17.03 | 17.25 | 16.96 | 4.32M |
| September 11, 2025 | 17.01 | 17.04 | 17.04 | 17.09 | 16.88 | 4.59M |
| September 10, 2025 | 17.3 | 17.04 | 17.04 | 17.5 | 16.6 | 5.03M |
| September 09, 2025 | 16.8 | 17.41 | 17.41 | 17.83 | 16.78 | 7.1M |
| September 08, 2025 | 16.7 | 16.9 | 16.9 | 16.97 | 16.67 | 4.4M |
| September 05, 2025 | 16.6 | 16.73 | 16.73 | 16.74 | 16.47 | 4.86M |
| September 04, 2025 | 16.88 | 16.64 | 16.64 | 16.99 | 16.64 | 4.22M |
| September 03, 2025 | 17.15 | 16.88 | 16.88 | 17.27 | 16.74 | 4.66M |
| September 02, 2025 | 17.05 | 17.24 | 17.24 | 17.34 | 16.98 | 6.01M |
| September 01, 2025 | 17.55 | 17.09 | 17.09 | 17.6 | 16.98 | 6.48M |
| August 29, 2025 | 17.84 | 17.65 | 17.65 | 18.15 | 17.4 | 6.19M |
| August 28, 2025 | 18 | 17.89 | 17.89 | 18.07 | 17.85 | 5.93M |
| August 27, 2025 | 18.11 | 18 | 18 | 18.54 | 17.82 | 5.92M |
| August 26, 2025 | 18.15 | 18.24 | 18.24 | 18.52 | 17.94 | 6.37M |
| August 25, 2025 | 18.1 | 18.24 | 18.24 | 18.32 | 17.88 | 6.72M |
| August 22, 2025 | 18.2 | 18.22 | 18.22 | 18.43 | 17.97 | 6.23M |
| August 21, 2025 | 18.1 | 18.33 | 18.33 | 18.68 | 18.01 | 6.27M |
| August 20, 2025 | 18.7 | 18.2 | 18.2 | 18.86 | 17.96 | 6.01M |
| August 19, 2025 | 18.36 | 18.82 | 18.82 | 18.95 | 18.36 | 6.85M |
| August 18, 2025 | 17.6 | 18.36 | 18.36 | 18.62 | 17.58 | 7.34M |
| August 15, 2025 | 17.8 | 17.73 | 17.73 | 18.08 | 17.4 | 6.81M |
| August 14, 2025 | 17.35 | 17.94 | 17.94 | 18.15 | 17.19 | 7.56M |
| August 13, 2025 | 17.15 | 17.4 | 17.4 | 17.49 | 17.06 | 7.28M |
| August 12, 2025 | 17.16 | 17.18 | 17.18 | 17.52 | 16.98 | 6.89M |
| August 11, 2025 | 17.65 | 17.25 | 17.25 | 17.7 | 16.98 | 7.1M |
| August 08, 2025 | 17.55 | 17.75 | 17.75 | 18.15 | 17.25 | 7.11M |
| August 07, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.34 | 5.86M |
| August 06, 2025 | 17.3 | 17.52 | 17.52 | 17.52 | 17.12 | 6.36M |
| August 05, 2025 | 17.11 | 17.4 | 17.4 | 17.5 | 17.11 | 6.33M |
| August 04, 2025 | 17.06 | 17.14 | 17.14 | 17.31 | 16.95 | 5.92M |
| August 01, 2025 | 17.52 | 17.12 | 17.12 | 17.62 | 16.92 | 6.26M |
| July 31, 2025 | 17.4 | 17.52 | 17.52 | 17.66 | 17.18 | 6.09M |
| July 30, 2025 | 17.4 | 17.56 | 17.56 | 18.06 | 17.1 | 6.83M |
| July 29, 2025 | 17.12 | 17.5 | 17.5 | 17.56 | 17.1 | 6.67M |
| July 28, 2025 | 17.16 | 17.26 | 17.26 | 17.38 | 17 | 6.97M |
| July 25, 2025 | 17.18 | 17.26 | 17.26 | 17.52 | 16.98 | 6.58M |
| July 24, 2025 | 17.5 | 17.18 | 17.18 | 17.68 | 17.04 | 6.98M |
| July 23, 2025 | 16.88 | 17.6 | 17.6 | 17.64 | 16.8 | 7.53M |
| July 22, 2025 | 17.6 | 16.92 | 16.92 | 17.68 | 16.86 | 6.87M |
| July 21, 2025 | 17.3 | 17.6 | 17.6 | 17.68 | 16.98 | 7.33M |
| July 18, 2025 | 17.48 | 17.56 | 17.56 | 17.7 | 17.02 | 9.27M |
| July 17, 2025 | 17.2 | 17.6 | 17.6 | 17.6 | 16.98 | 7.1M |
| July 16, 2025 | 17.4 | 17.3 | 17.3 | 17.68 | 17.18 | 6.65M |
| July 15, 2025 | 17.3 | 17.54 | 17.54 | 17.7 | 17.08 | 7.32M |
| July 14, 2025 | 17.08 | 17.4 | 17.4 | 18.08 | 17.08 | 7.52M |
| July 11, 2025 | 16.42 | 17.3 | 17.3 | 17.36 | 16.42 | 9.2M |
| July 10, 2025 | 16 | 16.54 | 16.54 | 16.68 | 15.9 | 8.58M |
| July 09, 2025 | 15.96 | 16.1 | 16.1 | 16.1 | 15.66 | 7.43M |
| July 08, 2025 | 15.92 | 16.12 | 16.12 | 16.22 | 15.9 | 7.03M |
| July 07, 2025 | 15.02 | 16.08 | 16.08 | 16.2 | 14.94 | 9.8M |