4.41
-0.23(-4.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.64 | 4.41 | 4.41 | 4.64 | 4.4 | 3.81M |
| September 25, 2025 | 4.62 | 4.64 | 4.64 | 4.64 | 4.53 | 2.72M |
| September 24, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.53 | 2.75M |
| September 23, 2025 | 4.59 | 4.58 | 4.58 | 4.61 | 4.5 | 3.06M |
| September 22, 2025 | 4.62 | 4.58 | 4.58 | 4.65 | 4.49 | 1.98M |
| September 19, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.49 | 2.35M |
| September 18, 2025 | 4.56 | 4.61 | 4.61 | 4.74 | 4.49 | 6.63M |
| September 17, 2025 | 4.43 | 4.56 | 4.56 | 4.56 | 4.42 | 3.1M |
| September 16, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.42 | 2.45M |
| September 15, 2025 | 4.47 | 4.51 | 4.51 | 4.54 | 4.37 | 4.32M |
| September 12, 2025 | 4.39 | 4.47 | 4.47 | 4.55 | 4.36 | 3.24M |
| September 11, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.26 | 4.3M |
| September 10, 2025 | 4.54 | 4.5 | 4.36 | 4.57 | 4.46 | 4.58M |
| September 09, 2025 | 4.59 | 4.54 | 4.4 | 4.6 | 4.5 | 5.55M |
| September 08, 2025 | 4.48 | 4.6 | 4.46 | 4.62 | 4.48 | 5.34M |
| September 05, 2025 | 4.46 | 4.51 | 4.51 | 4.54 | 4.44 | 3.89M |
| September 04, 2025 | 4.56 | 4.46 | 4.46 | 4.58 | 4.44 | 2.78M |
| September 03, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.5 | 3.47M |
| September 02, 2025 | 4.66 | 4.51 | 4.51 | 4.71 | 4.5 | 3.03M |
| September 01, 2025 | 4.73 | 4.7 | 4.7 | 4.81 | 4.61 | 5.42M |
| August 29, 2025 | 4.49 | 4.73 | 4.73 | 4.75 | 4.44 | 10.61M |
| August 28, 2025 | 4.51 | 4.49 | 4.49 | 4.6 | 4.3 | 23.51M |
| August 27, 2025 | 5.1 | 4.96 | 4.96 | 5.19 | 4.9 | 7.05M |
| August 26, 2025 | 5.05 | 5.2 | 5.2 | 5.3 | 5.05 | 7.87M |
| August 25, 2025 | 4.94 | 5.07 | 5.07 | 5.09 | 4.82 | 9.63M |
| August 22, 2025 | 4.9 | 4.88 | 4.88 | 5 | 4.8 | 4.39M |
| August 21, 2025 | 4.96 | 4.9 | 4.9 | 5.03 | 4.85 | 2.37M |
| August 20, 2025 | 5.06 | 4.94 | 4.94 | 5.06 | 4.84 | 3.53M |
| August 19, 2025 | 5.01 | 4.98 | 4.98 | 5.05 | 4.92 | 3.16M |
| August 18, 2025 | 4.82 | 5.01 | 5.01 | 5.06 | 4.77 | 8.43M |
| August 15, 2025 | 5 | 4.79 | 4.79 | 5.12 | 4.7 | 16.23M |
| August 14, 2025 | 5.01 | 5.13 | 5.13 | 5.22 | 4.97 | 7.39M |
| August 13, 2025 | 5.06 | 4.98 | 4.98 | 5.13 | 4.93 | 7.74M |
| August 12, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.87 | 8.41M |
| August 11, 2025 | 5.36 | 5.02 | 5.02 | 5.42 | 4.86 | 17.34M |
| August 08, 2025 | 5.53 | 5.42 | 5.42 | 5.82 | 5.32 | 21.35M |
| August 07, 2025 | 4.85 | 5.51 | 5.51 | 5.54 | 4.79 | 24.55M |
| August 06, 2025 | 4.6 | 4.77 | 4.77 | 4.82 | 4.49 | 12.29M |
| August 05, 2025 | 4.21 | 4.6 | 4.6 | 4.63 | 4.21 | 12.69M |
| August 04, 2025 | 4.06 | 4.19 | 4.19 | 4.22 | 4.03 | 1.61M |
| August 01, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.06 | 1.85M |
| July 31, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.12 | 1.76M |
| July 30, 2025 | 4.27 | 4.16 | 4.16 | 4.28 | 4.14 | 1.99M |
| July 29, 2025 | 4.22 | 4.27 | 4.27 | 4.28 | 4.16 | 1.92M |
| July 28, 2025 | 4.36 | 4.23 | 4.23 | 4.36 | 4.22 | 2.79M |
| July 25, 2025 | 4.29 | 4.36 | 4.36 | 4.42 | 4.21 | 3.43M |
| July 24, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.21 | 2.09M |
| July 23, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.19 | 3.51M |
| July 22, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.2 | 2.83M |
| July 21, 2025 | 4.41 | 4.29 | 4.29 | 4.41 | 4.23 | 2.84M |
| July 18, 2025 | 4.36 | 4.41 | 4.41 | 4.44 | 4.33 | 2.44M |
| July 17, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.27 | 2.1M |
| July 16, 2025 | 4.25 | 4.31 | 4.31 | 4.39 | 4.25 | 2.08M |
| July 15, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.25 | 1.04M |
| July 14, 2025 | 4.21 | 4.31 | 4.31 | 4.35 | 4.17 | 1.99M |
| July 11, 2025 | 4.32 | 4.24 | 4.24 | 4.33 | 4.21 | 3M |
| July 10, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.29 | 1.7M |
| July 09, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.26 | 2.27M |
| July 08, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.29 | 2.48M |
| July 07, 2025 | 4.28 | 4.36 | 4.36 | 4.36 | 4.26 | 2.37M |