4.58
-0.18(-3.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.8 | 4.58 | 4.58 | 4.8 | 4.55 | 21.81M |
| September 25, 2025 | 4.55 | 4.76 | 4.76 | 4.94 | 4.51 | 78.65M |
| September 24, 2025 | 4.5 | 4.44 | 4.44 | 4.59 | 4.32 | 24.73M |
| September 23, 2025 | 4.35 | 4.5 | 4.5 | 4.72 | 4.3 | 54.05M |
| September 22, 2025 | 4.22 | 4.3 | 4.3 | 4.4 | 4.14 | 20.18M |
| September 19, 2025 | 4.4 | 4.19 | 4.19 | 4.44 | 4.13 | 38.23M |
| September 18, 2025 | 4.38 | 4.37 | 4.37 | 4.44 | 4.25 | 31.07M |
| September 17, 2025 | 4.4 | 4.34 | 4.34 | 4.56 | 4.29 | 49.08M |
| September 16, 2025 | 4.74 | 4.36 | 4.36 | 4.74 | 4.3 | 80.36M |
| September 15, 2025 | 4.4 | 4.66 | 4.66 | 5.15 | 4.31 | 162.85M |
| September 12, 2025 | 3.87 | 4.34 | 4.34 | 5.18 | 3.81 | 168.88M |
| September 11, 2025 | 3.93 | 3.79 | 3.79 | 3.94 | 3.76 | 21.01M |
| September 10, 2025 | 4.15 | 3.92 | 3.92 | 4.15 | 3.88 | 32.19M |
| September 09, 2025 | 4.3 | 4.1 | 4.1 | 4.59 | 3.9 | 104.88M |
| September 08, 2025 | 3.41 | 4.57 | 4.57 | 4.76 | 3.36 | 33.37M |
| September 05, 2025 | 3.32 | 3.4 | 3.4 | 3.4 | 3.32 | 3M |
| September 04, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.27 | 2.46M |
| September 03, 2025 | 3.32 | 3.33 | 3.33 | 3.42 | 3.32 | 3.96M |
| September 02, 2025 | 3.38 | 3.32 | 3.32 | 3.41 | 3.32 | 2.69M |
| September 01, 2025 | 3.51 | 3.38 | 3.38 | 3.51 | 3.37 | 2.91M |
| August 29, 2025 | 3.36 | 3.47 | 3.47 | 3.54 | 3.35 | 9.76M |
| August 28, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.31 | 3.51M |
| August 27, 2025 | 3.39 | 3.38 | 3.38 | 3.47 | 3.35 | 4.53M |
| August 26, 2025 | 3.43 | 3.4 | 3.4 | 3.45 | 3.38 | 4.22M |
| August 25, 2025 | 3.36 | 3.43 | 3.43 | 3.48 | 3.32 | 5.4M |
| August 22, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.32 | 4.19M |
| August 21, 2025 | 3.29 | 3.43 | 3.43 | 3.49 | 3.27 | 12.74M |
| August 20, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.19 | 2.48M |
| August 19, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.25 | 3.74M |
| August 18, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.29 | 3.73M |
| August 15, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.25 | 2.39M |
| August 14, 2025 | 3.23 | 3.25 | 3.25 | 3.38 | 3.23 | 5.66M |
| August 13, 2025 | 3.22 | 3.26 | 3.26 | 3.3 | 3.2 | 6.34M |
| August 12, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.17 | 3.12M |
| August 11, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 1.8M |
| August 08, 2025 | 3.23 | 3.2 | 3.2 | 3.23 | 3.18 | 2.97M |
| August 07, 2025 | 3.11 | 3.22 | 3.22 | 3.22 | 3.11 | 4.04M |
| August 06, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.08 | 2.1M |
| August 05, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.06 | 2.16M |
| August 04, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.04 | 1.73M |
| August 01, 2025 | 3.09 | 3.07 | 3.07 | 3.15 | 3.06 | 3.32M |
| July 31, 2025 | 3.16 | 3.09 | 3.09 | 3.17 | 3.09 | 4.59M |
| July 30, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.12 | 9.11M |
| July 29, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.21 | 3.07M |
| July 28, 2025 | 3.29 | 3.27 | 3.27 | 3.37 | 3.25 | 3.69M |
| July 25, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.25 | 3.95M |
| July 24, 2025 | 3.31 | 3.33 | 3.33 | 3.36 | 3.31 | 4.91M |
| July 23, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.32 | 4.11M |
| July 22, 2025 | 3.27 | 3.38 | 3.38 | 3.38 | 3.26 | 6.82M |
| July 21, 2025 | 3.2 | 3.27 | 3.27 | 3.29 | 3.19 | 3.38M |
| July 18, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.18 | 2.78M |
| July 17, 2025 | 3.22 | 3.21 | 3.21 | 3.22 | 3.17 | 2.22M |
| July 16, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.19 | 3.72M |
| July 15, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.11 | 5.2M |
| July 14, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.12 | 2.96M |
| July 11, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.1 | 2.8M |
| July 10, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.05 | 3.49M |
| July 09, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.05 | 4.66M |
| July 08, 2025 | 3.06 | 3.08 | 3.08 | 3.09 | 3.01 | 4.77M |
| July 07, 2025 | 3.12 | 3.08 | 3.08 | 3.12 | 3.05 | 3.07M |