4.66
-0.25(-5.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.77 | 4.66 | 4.66 | 5.17 | 4.58 | 712,000 |
| September 25, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.73 | 504,000 |
| September 24, 2025 | 4.87 | 4.94 | 4.94 | 5.03 | 4.75 | 562,000 |
| September 23, 2025 | 4.96 | 4.91 | 4.91 | 5.21 | 4.9 | 1.83M |
| September 22, 2025 | 4.65 | 4.94 | 4.94 | 4.95 | 4.6 | 1.08M |
| September 19, 2025 | 4.41 | 4.71 | 4.71 | 4.86 | 4.38 | 3.56M |
| September 18, 2025 | 5.4 | 4.42 | 4.42 | 5.4 | 4.38 | 3.55M |
| September 17, 2025 | 5.5 | 5 | 5 | 5.5 | 4.48 | 6.84M |
| September 16, 2025 | 5.8 | 5.49 | 5.49 | 5.96 | 5.24 | 2.72M |
| September 15, 2025 | 6.11 | 5.83 | 5.83 | 6.52 | 5.74 | 3.82M |
| September 12, 2025 | 6.23 | 6.11 | 6.11 | 6.23 | 5.75 | 1.52M |
| September 11, 2025 | 6.2 | 6 | 6 | 6.33 | 5.97 | 2.31M |
| September 10, 2025 | 5.87 | 6.2 | 6.2 | 6.38 | 5.87 | 3.86M |
| September 09, 2025 | 5.67 | 5.71 | 5.71 | 5.75 | 5.53 | 1.01M |
| September 08, 2025 | 5.53 | 5.6 | 5.6 | 5.86 | 5.5 | 2.47M |
| September 05, 2025 | 5.07 | 5.5 | 5.5 | 5.7 | 5.07 | 1.78M |
| September 04, 2025 | 5.15 | 5.01 | 5.01 | 5.15 | 4.88 | 1.55M |
| September 03, 2025 | 5.11 | 5.15 | 5.15 | 5.22 | 5.08 | 770,000 |
| September 02, 2025 | 5.33 | 5.11 | 5.11 | 5.33 | 5.07 | 902,000 |
| September 01, 2025 | 5.56 | 5.31 | 5.31 | 5.6 | 5.11 | 1.65M |
| August 29, 2025 | 5.9 | 5.54 | 5.54 | 5.91 | 5.53 | 1.73M |
| August 28, 2025 | 5.39 | 5.34 | 5.34 | 5.42 | 4.81 | 3.86M |
| August 27, 2025 | 5.92 | 5.51 | 5.51 | 5.96 | 5.39 | 2.11M |
| August 26, 2025 | 5.92 | 5.93 | 5.93 | 6.16 | 5.7 | 3.44M |
| August 25, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 5.88 | 2.62M |
| August 22, 2025 | 5.88 | 5.88 | 5.88 | 6 | 5.84 | 2.42M |
| August 21, 2025 | 5.64 | 5.86 | 5.86 | 5.94 | 5.55 | 3.24M |
| August 20, 2025 | 5.88 | 5.68 | 5.68 | 6.25 | 5.49 | 2.95M |
| August 19, 2025 | 5.93 | 5.88 | 5.88 | 5.94 | 5.38 | 2.67M |
| August 18, 2025 | 5.05 | 5.76 | 5.76 | 5.78 | 4.99 | 7.73M |
| August 15, 2025 | 4.16 | 4.58 | 4.58 | 4.8 | 4.16 | 3.75M |
| August 14, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.07 | 1.59M |
| August 13, 2025 | 4.05 | 4.07 | 4.07 | 4.15 | 3.96 | 1.09M |
| August 12, 2025 | 3.96 | 4.05 | 4.05 | 4.17 | 3.96 | 1.1M |
| August 11, 2025 | 4.06 | 4 | 4 | 4.4 | 3.9 | 4.1M |
| August 08, 2025 | 3.95 | 4.05 | 4.05 | 4.17 | 3.78 | 4.87M |
| August 07, 2025 | 3.9 | 3.91 | 3.91 | 4.5 | 3.71 | 8.95M |
| August 06, 2025 | 3 | 3.7 | 3.7 | 3.7 | 3 | 8.72M |
| August 05, 2025 | 2.72 | 2.97 | 2.97 | 2.99 | 2.72 | 5.3M |
| August 04, 2025 | 2.48 | 2.71 | 2.71 | 2.75 | 2.48 | 2.22M |
| August 01, 2025 | 2.5 | 2.49 | 2.49 | 2.5 | 2.48 | 282,000 |
| July 31, 2025 | 2.51 | 2.46 | 2.46 | 2.65 | 2.46 | 502,000 |
| July 30, 2025 | 2.49 | 2.49 | 2.49 | 2.5 | 2.44 | 88,000 |
| July 29, 2025 | 2.54 | 2.51 | 2.51 | 2.58 | 2.48 | 334,000 |
| July 28, 2025 | 2.48 | 2.5 | 2.5 | 2.56 | 2.48 | 402,000 |
| July 25, 2025 | 2.6 | 2.51 | 2.51 | 2.62 | 2.5 | 1.46M |
| July 24, 2025 | 2.56 | 2.6 | 2.6 | 2.74 | 2.5 | 576,100 |
| July 23, 2025 | 2.55 | 2.57 | 2.57 | 2.57 | 2.46 | 274,000 |
| July 22, 2025 | 2.46 | 2.53 | 2.53 | 2.55 | 2.46 | 190,000 |
| July 21, 2025 | 2.51 | 2.5 | 2.5 | 2.55 | 2.5 | 488,000 |
| July 18, 2025 | 2.52 | 2.49 | 2.49 | 2.52 | 2.49 | 160,000 |
| July 17, 2025 | 2.62 | 2.59 | 2.59 | 2.65 | 2.51 | 648,000 |
| July 16, 2025 | 2.5 | 2.76 | 2.76 | 2.77 | 2.48 | 466,000 |
| July 15, 2025 | 2.51 | 2.5 | 2.5 | 2.58 | 2.48 | 282,000 |
| July 14, 2025 | 2.54 | 2.54 | 2.54 | 2.58 | 2.5 | 378,000 |
| July 11, 2025 | 2.58 | 2.55 | 2.55 | 2.58 | 2.46 | 464,000 |
| July 10, 2025 | 2.6 | 2.6 | 2.6 | 2.67 | 2.58 | 206,000 |
| July 09, 2025 | 2.61 | 2.64 | 2.64 | 2.65 | 2.56 | 218,000 |
| July 08, 2025 | 2.64 | 2.64 | 2.64 | 2.8 | 2.54 | 362,000 |
| July 07, 2025 | 2.63 | 2.59 | 2.59 | 2.68 | 2.59 | 242,000 |