4.69
-0.16(-3.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.8 | 4.69 | 4.69 | 4.87 | 4.69 | 8.66M |
| September 25, 2025 | 4.91 | 4.85 | 4.85 | 5.03 | 4.8 | 10.99M |
| September 24, 2025 | 4.8 | 4.96 | 4.96 | 5.2 | 4.75 | 23.19M |
| September 23, 2025 | 4.54 | 4.8 | 4.8 | 4.94 | 4.54 | 28.07M |
| September 22, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.42 | 3.28M |
| September 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | 11.04M |
| September 18, 2025 | 4.41 | 4.52 | 4.52 | 4.7 | 4.41 | 16.81M |
| September 17, 2025 | 4.4 | 4.43 | 4.43 | 4.48 | 4.4 | 4M |
| September 16, 2025 | 4.4 | 4.4 | 4.4 | 4.52 | 4.33 | 8.93M |
| September 15, 2025 | 4.42 | 4.42 | 4.42 | 4.48 | 4.35 | 5.16M |
| September 12, 2025 | 4.36 | 4.4 | 4.4 | 4.42 | 4.23 | 5.47M |
| September 11, 2025 | 4.37 | 4.35 | 4.35 | 4.46 | 4.3 | 5.16M |
| September 10, 2025 | 4.07 | 4.36 | 4.36 | 4.38 | 3.99 | 18.79M |
| September 09, 2025 | 4.11 | 4.05 | 4.05 | 4.15 | 4 | 5.65M |
| September 08, 2025 | 4.25 | 4.06 | 4.06 | 4.33 | 3.98 | 21.88M |
| September 05, 2025 | 4.03 | 4.18 | 4.18 | 4.23 | 4.03 | 9.59M |
| September 04, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.96 | 1.58M |
| September 03, 2025 | 3.98 | 4 | 4 | 4.05 | 3.95 | 1.99M |
| September 02, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.93 | 1.38M |
| September 01, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.9 | 1.47M |
| August 29, 2025 | 3.9 | 3.98 | 3.98 | 4.04 | 3.88 | 2.55M |
| August 28, 2025 | 3.92 | 3.9 | 3.9 | 3.97 | 3.86 | 2.2M |
| August 27, 2025 | 4 | 3.99 | 3.99 | 4.13 | 3.9 | 5.4M |
| August 26, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 3.92 | 5.57M |
| August 25, 2025 | 3.6 | 4.17 | 4.17 | 4.33 | 3.6 | 28.99M |
| August 22, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.41 | 1.55M |
| August 21, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.36 | 2.69M |
| August 20, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.3 | 2.14M |
| August 19, 2025 | 3.33 | 3.36 | 3.36 | 3.36 | 3.32 | 974,013 |
| August 18, 2025 | 3.37 | 3.34 | 3.34 | 3.39 | 3.33 | 949,593 |
| August 15, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.31 | 1.65M |
| August 14, 2025 | 3.35 | 3.33 | 3.33 | 3.35 | 3.32 | 922,891 |
| August 13, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 901,123 |
| August 12, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.31 | 727,065 |
| August 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | 1.76M |
| August 08, 2025 | 3.32 | 3.29 | 3.29 | 3.32 | 3.28 | 702,000 |
| August 07, 2025 | 3.32 | 3.32 | 3.32 | 3.36 | 3.3 | 778,014 |
| August 06, 2025 | 3.28 | 3.32 | 3.32 | 3.32 | 3.26 | 1.18M |
| August 05, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 298,190 |
| August 04, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.24 | 1.04M |
| August 01, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.22 | 1.83M |
| July 31, 2025 | 3.35 | 3.28 | 3.28 | 3.35 | 3.24 | 2.02M |
| July 30, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.3 | 1.35M |
| July 29, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.3 | 1.1M |
| July 28, 2025 | 3.29 | 3.36 | 3.36 | 3.37 | 3.27 | 2.58M |
| July 25, 2025 | 3.24 | 3.29 | 3.29 | 3.31 | 3.24 | 2.27M |
| July 24, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.23 | 1.52M |
| July 23, 2025 | 3.24 | 3.22 | 3.22 | 3.25 | 3.2 | 1.17M |
| July 22, 2025 | 3.16 | 3.2 | 3.2 | 3.23 | 3.16 | 2.06M |
| July 21, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.16 | 1.07M |
| July 18, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.15 | 2.32M |
| July 17, 2025 | 3.15 | 3.17 | 3.17 | 3.2 | 3.13 | 1.51M |
| July 16, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.14 | 784,000 |
| July 15, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.15 | 1.05M |
| July 14, 2025 | 3.14 | 3.21 | 3.21 | 3.22 | 3.13 | 1.19M |
| July 11, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.14 | 1.15M |
| July 10, 2025 | 3.17 | 3.15 | 3.15 | 3.22 | 3.14 | 906,072 |
| July 09, 2025 | 3.15 | 3.2 | 3.2 | 3.2 | 3.12 | 1.32M |
| July 08, 2025 | 3.22 | 3.15 | 3.15 | 3.23 | 3.15 | 785,892 |
| July 07, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.19 | 754,000 |