4.85
-0.15(-3.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2025 | 4.74 | 4.79 | 4.79 | 4.98 | 4.54 | 104,275 |
| October 14, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.5 | 364,494 |
| October 13, 2025 | 4.53 | 4.74 | 4.74 | 4.84 | 4.42 | 581,688 |
| October 10, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.55 | 2.24M |
| October 09, 2025 | 4.9 | 5 | 5 | 5 | 4.85 | 277,639 |
| October 08, 2025 | 4.9 | 5 | 5 | 5.1 | 4.85 | 345,403 |
| October 06, 2025 | 4.9 | 4.95 | 4.95 | 5 | 4.85 | 144,600 |
| October 03, 2025 | 5.2 | 4.9 | 4.9 | 5.2 | 4.85 | 143,347 |
| October 02, 2025 | 4.7 | 5.15 | 5.15 | 5.25 | 4.7 | 486,104 |
| September 30, 2025 | 4.8 | 4.8 | 4.8 | 4.85 | 4.7 | 79,319 |
| September 29, 2025 | 4.8 | 4.7 | 4.7 | 4.9 | 4.7 | 278,900 |
| September 26, 2025 | 4.8 | 4.8 | 4.8 | 5 | 4.75 | 409,400 |
| September 25, 2025 | 4.9 | 4.8 | 4.8 | 4.95 | 4.65 | 553,569 |
| September 24, 2025 | 5 | 4.95 | 4.95 | 5.05 | 4.9 | 83,400 |
| September 23, 2025 | 4.95 | 4.95 | 4.95 | 5 | 4.8 | 362,494 |
| September 22, 2025 | 5.05 | 5 | 5 | 5.05 | 4.95 | 119,009 |
| September 19, 2025 | 4.75 | 4.95 | 4.95 | 5 | 4.7 | 274,020 |
| September 18, 2025 | 5 | 5 | 5 | 5.05 | 4.8 | 444,941 |
| September 17, 2025 | 4.7 | 5.05 | 5.05 | 5.05 | 4.7 | 389,209 |
| September 16, 2025 | 4.75 | 4.7 | 4.7 | 4.8 | 4.7 | 154,109 |
| September 15, 2025 | 4.6 | 4.75 | 4.75 | 4.75 | 4.6 | 194,975 |
| September 12, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.65 | 151,941 |
| September 11, 2025 | 4.65 | 4.8 | 4.8 | 4.8 | 4.6 | 250,185 |
| September 10, 2025 | 4.5 | 4.65 | 4.65 | 4.8 | 4.45 | 610,800 |
| September 09, 2025 | 4.9 | 4.55 | 4.55 | 4.9 | 4.3 | 1.24M |
| September 08, 2025 | 4.9 | 5.1 | 5.1 | 5.1 | 4.9 | 92,200 |
| September 05, 2025 | 4.95 | 4.85 | 4.85 | 4.95 | 4.75 | 185,800 |
| September 04, 2025 | 4.9 | 4.95 | 4.95 | 5.15 | 4.5 | 384,800 |
| September 03, 2025 | 5.05 | 4.95 | 4.95 | 5.1 | 4.9 | 629,600 |
| September 02, 2025 | 5.5 | 5.1 | 5.1 | 5.55 | 5.1 | 286,200 |
| September 01, 2025 | 5.45 | 5.35 | 5.35 | 5.6 | 5.35 | 267,000 |
| August 29, 2025 | 5.6 | 5.5 | 5.5 | 5.6 | 5.4 | 247,200 |
| August 28, 2025 | 5.55 | 5.55 | 5.55 | 5.6 | 5.4 | 272,200 |
| August 27, 2025 | 5.65 | 5.6 | 5.6 | 5.75 | 5.5 | 233,000 |
| August 26, 2025 | 5.75 | 5.65 | 5.65 | 5.85 | 5.65 | 127,400 |
| August 25, 2025 | 6 | 5.75 | 5.75 | 6 | 5.65 | 255,800 |
| August 22, 2025 | 5.75 | 5.9 | 5.9 | 5.9 | 5.7 | 99,200 |
| August 21, 2025 | 5.85 | 5.7 | 5.7 | 5.85 | 5.65 | 289,400 |
| August 20, 2025 | 5.8 | 5.75 | 5.75 | 5.85 | 5.7 | 167,600 |
| August 19, 2025 | 5.9 | 5.85 | 5.85 | 5.95 | 5.8 | 202,900 |
| August 18, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.7 | 210,400 |
| August 15, 2025 | 5.75 | 5.8 | 5.8 | 5.9 | 5.75 | 171,800 |
| August 14, 2025 | 5.7 | 5.95 | 5.95 | 6 | 5.65 | 562,006 |
| August 13, 2025 | 5.7 | 5.65 | 5.65 | 5.8 | 5.65 | 88,075 |
| August 12, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.7 | 77,200 |
| August 11, 2025 | 5.8 | 5.8 | 5.8 | 5.9 | 5.65 | 162,800 |
| August 08, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.7 | 116,200 |
| August 07, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.6 | 94,000 |
| August 06, 2025 | 5.55 | 5.7 | 5.7 | 5.75 | 5.5 | 87,200 |
| August 05, 2025 | 5.55 | 5.6 | 5.6 | 5.65 | 5.4 | 385,100 |
| August 04, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.6 | 150,200 |
| August 01, 2025 | 5.95 | 5.75 | 5.75 | 6 | 5.7 | 518,881 |
| July 31, 2025 | 6.4 | 5.85 | 5.85 | 6.5 | 5.65 | 1.64M |
| July 30, 2025 | 5.75 | 5.6 | 5.6 | 5.75 | 5.45 | 406,728 |
| July 29, 2025 | 5.55 | 5.75 | 5.75 | 5.85 | 5.5 | 244,400 |
| July 28, 2025 | 5.6 | 5.65 | 5.65 | 5.7 | 5.5 | 199,200 |
| July 25, 2025 | 5.7 | 5.75 | 5.75 | 5.8 | 5.65 | 341,800 |
| July 24, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.65 | 232,800 |
| July 23, 2025 | 5.7 | 5.85 | 5.85 | 5.85 | 5.7 | 23,700 |
| July 22, 2025 | 5.85 | 5.7 | 5.7 | 5.85 | 5.7 | 103,200 |