4.09
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.03 | 10.75M |
| September 04, 2025 | 4.06 | 4.07 | 4.07 | 4.22 | 4 | 25.4M |
| September 03, 2025 | 4.22 | 4.07 | 4.07 | 4.22 | 4.07 | 23.36M |
| September 02, 2025 | 4.13 | 4.22 | 4.22 | 4.42 | 4.07 | 88.15M |
| September 01, 2025 | 4.08 | 4.08 | 4.08 | 4.13 | 4.02 | 13.95M |
| August 29, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 4.03 | 13.67M |
| August 28, 2025 | 4.1 | 4.05 | 4.05 | 4.19 | 3.96 | 22.07M |
| August 27, 2025 | 4.28 | 4.1 | 4.1 | 4.28 | 4.08 | 21.23M |
| August 26, 2025 | 4.26 | 4.24 | 4.24 | 4.32 | 4.24 | 17.13M |
| August 25, 2025 | 4.32 | 4.24 | 4.24 | 4.33 | 4.22 | 26.97M |
| August 22, 2025 | 4.43 | 4.29 | 4.29 | 4.43 | 4.27 | 39.76M |
| August 21, 2025 | 4.28 | 4.4 | 4.4 | 4.73 | 4.22 | 139.88M |
| August 20, 2025 | 4.23 | 4.29 | 4.29 | 4.42 | 4.16 | 47.78M |
| August 19, 2025 | 4.35 | 4.22 | 4.22 | 4.37 | 4.22 | 21.37M |
| August 18, 2025 | 4.37 | 4.33 | 4.33 | 4.38 | 4.26 | 20.77M |
| August 15, 2025 | 4.35 | 4.37 | 4.37 | 4.42 | 4.34 | 23.23M |
| August 14, 2025 | 4.42 | 4.34 | 4.34 | 4.45 | 4.33 | 28.92M |
| August 13, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.37 | 24.01M |
| August 12, 2025 | 4.46 | 4.39 | 4.39 | 4.52 | 4.33 | 39.05M |
| August 11, 2025 | 4.46 | 4.49 | 4.49 | 4.66 | 4.36 | 67.81M |
| August 08, 2025 | 4.63 | 4.42 | 4.42 | 4.63 | 4.4 | 57.71M |
| August 07, 2025 | 4.56 | 4.65 | 4.65 | 4.86 | 4.5 | 121.89M |
| August 06, 2025 | 4.67 | 4.54 | 4.54 | 4.96 | 4.52 | 128.06M |
| August 05, 2025 | 4.22 | 4.77 | 4.77 | 4.79 | 4.17 | 195.9M |
| August 04, 2025 | 4.18 | 4.17 | 4.17 | 4.36 | 4.04 | 61.93M |
| August 01, 2025 | 4.38 | 4.27 | 4.27 | 4.72 | 4.23 | 176.26M |
| July 31, 2025 | 4.63 | 4.41 | 4.41 | 5.18 | 4.4 | 363.66M |
| July 30, 2025 | 4.12 | 4.72 | 4.72 | 4.93 | 4.11 | 414.14M |
| July 29, 2025 | 4.16 | 4.04 | 4.04 | 4.16 | 3.97 | 18.93M |
| July 28, 2025 | 4.1 | 4.11 | 4.11 | 4.23 | 4.08 | 27.67M |
| July 25, 2025 | 4.16 | 4.1 | 4.1 | 4.19 | 4.1 | 9.82M |
| July 24, 2025 | 4.14 | 4.15 | 4.15 | 4.2 | 4.08 | 18.91M |
| July 23, 2025 | 4.11 | 4.1 | 4.1 | 4.28 | 4.07 | 35.98M |
| July 22, 2025 | 4.27 | 4.1 | 4.1 | 4.28 | 4.06 | 27.25M |
| July 21, 2025 | 4.35 | 4.28 | 4.28 | 4.38 | 4.22 | 32.16M |
| July 18, 2025 | 4.3 | 4.34 | 4.34 | 4.52 | 4.28 | 84.92M |
| July 17, 2025 | 4.27 | 4.23 | 4.23 | 4.34 | 4.22 | 19.7M |
| July 16, 2025 | 4.32 | 4.29 | 4.29 | 4.39 | 4.28 | 25.34M |
| July 15, 2025 | 4.38 | 4.28 | 4.28 | 4.5 | 4.28 | 59.43M |
| July 14, 2025 | 4.32 | 4.55 | 4.55 | 4.84 | 4.28 | 185.2M |
| July 11, 2025 | 4.16 | 4.22 | 4.22 | 4.4 | 4.07 | 95.57M |
| July 10, 2025 | 4.28 | 4.18 | 4.18 | 4.33 | 4.15 | 51.17M |
| July 09, 2025 | 4.33 | 4.3 | 4.3 | 4.61 | 4.24 | 105.51M |
| July 08, 2025 | 4.38 | 4.27 | 4.27 | 4.42 | 4.25 | 64.52M |
| July 07, 2025 | 4.25 | 4.37 | 4.37 | 4.47 | 4.22 | 50.14M |
| July 04, 2025 | 4.4 | 4.36 | 4.36 | 4.55 | 4.22 | 84.39M |
| July 03, 2025 | 4.58 | 4.39 | 4.39 | 4.64 | 4.36 | 71.42M |
| July 02, 2025 | 4.33 | 4.46 | 4.46 | 4.85 | 4.25 | 171.25M |
| June 30, 2025 | 4.1 | 4.31 | 4.31 | 4.56 | 4.1 | 196.15M |
| June 27, 2025 | 4.31 | 4.18 | 4.18 | 4.95 | 4.12 | 276.9M |
| June 26, 2025 | 3.8 | 4.5 | 4.5 | 7.55 | 3.36 | 918.41M |
| June 25, 2025 | 4.15 | 3.76 | 3.76 | 4.43 | 3.73 | 208.87M |
| June 24, 2025 | 4.81 | 4.33 | 4.33 | 5.34 | 3.86 | 643.84M |
| June 23, 2025 | 5.97 | 5.65 | 5.65 | 5.97 | 5.33 | 281.93M |
| June 20, 2025 | 5.53 | 5.2 | 5.2 | 5.89 | 5.12 | 374.61M |
| June 19, 2025 | 5.49 | 5.43 | 5.43 | 5.99 | 5.28 | 395.23M |
| June 18, 2025 | 5.95 | 5.65 | 5.65 | 6.04 | 5.3 | 404.97M |
| June 17, 2025 | 5.02 | 5.23 | 5.23 | 6.2 | 4.88 | 708.15M |
| June 16, 2025 | 4.64 | 5.36 | 5.36 | 6.3 | 4.64 | 739.19M |
| June 13, 2025 | 2.58 | 4.04 | 4.04 | 6 | 2.49 | 1.72B |
