4.18
+0.03(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.09 | 360,000 |
| October 02, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.11 | 516,000 |
| September 30, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 225,000 |
| September 29, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.05 | 413,000 |
| September 26, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.09 | 311,000 |
| September 25, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.1 | 293,000 |
| September 24, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.08 | 296,000 |
| September 23, 2025 | 4.08 | 4.14 | 4.14 | 4.16 | 4.07 | 227,000 |
| September 22, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 4.09 | 528,000 |
| September 19, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.09 | 248,120 |
| September 18, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.1 | 214,000 |
| September 17, 2025 | 4.05 | 4.17 | 4.17 | 4.2 | 4.05 | 702,000 |
| September 16, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.04 | 178,000 |
| September 15, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.06 | 222,000 |
| September 12, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.09 | 478,000 |
| September 11, 2025 | 4.02 | 4.13 | 4.13 | 4.15 | 4 | 1.48M |
| September 10, 2025 | 4.1 | 4.07 | 4.07 | 4.15 | 4.04 | 1.17M |
| September 09, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.09 | 284,000 |
| September 08, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.16 | 238,000 |
| September 05, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.18 | 417,000 |
| September 04, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.15 | 468,000 |
| September 03, 2025 | 4.24 | 4.24 | 4.24 | 4.3 | 4.2 | 250,000 |
| September 02, 2025 | 4.12 | 4.22 | 4.22 | 4.22 | 4.12 | 647,000 |
| September 01, 2025 | 4.08 | 4.15 | 4.15 | 4.2 | 4.05 | 811,000 |
| August 29, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 4.05 | 1.19M |
| August 28, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.2 | 469,000 |
| August 27, 2025 | 4.23 | 4.3 | 4.3 | 4.3 | 4.23 | 464,000 |
| August 26, 2025 | 4.28 | 4.3 | 4.3 | 4.4 | 4.23 | 1.1M |
| August 25, 2025 | 4.36 | 4.27 | 4.27 | 4.38 | 4.25 | 1.44M |
| August 22, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.22 | 776,000 |
| August 21, 2025 | 4.59 | 4.45 | 4.45 | 4.61 | 4.35 | 627,109 |
| August 20, 2025 | 4.61 | 4.58 | 4.58 | 4.69 | 4.56 | 1.33M |
| August 19, 2025 | 4.74 | 4.61 | 4.61 | 4.76 | 4.6 | 752,000 |
| August 18, 2025 | 4.66 | 4.63 | 4.63 | 4.83 | 4.62 | 2.31M |
| August 15, 2025 | 4.55 | 4.66 | 4.66 | 4.75 | 4.54 | 2.14M |
| August 14, 2025 | 4.74 | 4.55 | 4.55 | 4.8 | 4.5 | 1.4M |
| August 13, 2025 | 4.62 | 4.72 | 4.72 | 4.77 | 4.62 | 1.32M |
| August 12, 2025 | 4.9 | 4.59 | 4.59 | 4.9 | 4.52 | 2.34M |
| August 11, 2025 | 4.51 | 4.74 | 4.74 | 4.98 | 4.51 | 6.89M |
| August 08, 2025 | 4.17 | 4.38 | 4.38 | 4.39 | 4.17 | 3.21M |
| August 07, 2025 | 3.97 | 4.13 | 4.13 | 4.19 | 3.97 | 1.01M |
| August 06, 2025 | 3.95 | 3.96 | 3.96 | 4.05 | 3.91 | 189,000 |
| August 05, 2025 | 4.04 | 3.93 | 3.93 | 4.04 | 3.9 | 496,000 |
| August 04, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.77 | 791,000 |
| August 01, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.94 | 268,000 |
| July 31, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 3.93 | 572,000 |
| July 30, 2025 | 4.08 | 4.02 | 4.02 | 4.1 | 4.01 | 617,000 |
| July 29, 2025 | 4.12 | 4.08 | 4.08 | 4.22 | 4.03 | 661,000 |
| July 28, 2025 | 4.08 | 4.06 | 4.06 | 4.13 | 4.05 | 383,000 |
| July 25, 2025 | 4.08 | 4.05 | 4.05 | 4.1 | 4 | 1.16M |
| July 24, 2025 | 4.12 | 4.09 | 4.09 | 4.14 | 4.05 | 1.77M |
| July 23, 2025 | 4.26 | 4.12 | 4.12 | 4.26 | 4.03 | 2.24M |
| July 22, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.14 | 1.87M |
| July 21, 2025 | 3.84 | 4.13 | 4.13 | 4.14 | 3.84 | 2.94M |
| July 18, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.81 | 472,000 |
| July 17, 2025 | 3.81 | 3.83 | 3.83 | 3.86 | 3.81 | 221,000 |
| July 16, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.83 | 204,000 |
| July 15, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.8 | 152,000 |
| July 14, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.8 | 550,000 |
| July 11, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.83 | 650,000 |