4.61
+0.28(+6.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.2 | 4.33 | 4.33 | 4.33 | 4.16 | 5.01M |
| September 25, 2025 | 4.26 | 4.21 | 4.21 | 4.26 | 4.2 | 1.65M |
| September 24, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.22 | 822,000 |
| September 23, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.22 | 554,000 |
| September 22, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.24 | 1.19M |
| September 19, 2025 | 4.29 | 4.33 | 4.33 | 4.33 | 4.24 | 5.03M |
| September 18, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.29 | 822,000 |
| September 17, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.33 | 784,000 |
| September 16, 2025 | 4.35 | 4.34 | 4.34 | 4.36 | 4.28 | 1.42M |
| September 15, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.29 | 1.4M |
| September 12, 2025 | 4.26 | 4.32 | 4.32 | 4.39 | 4.26 | 3.89M |
| September 11, 2025 | 4.19 | 4.25 | 4.25 | 4.28 | 4.19 | 2.05M |
| September 10, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.19 | 1.08M |
| September 09, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.19 | 1.34M |
| September 08, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.15 | 2.14M |
| September 05, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.16 | 1.08M |
| September 04, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.16 | 1.71M |
| September 03, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.2 | 1.57M |
| September 02, 2025 | 4.3 | 4.32 | 4.22 | 4.38 | 4.27 | 2.19M |
| September 01, 2025 | 4.27 | 4.26 | 4.16 | 4.31 | 4.26 | 2.04M |
| August 29, 2025 | 4.23 | 4.25 | 4.15 | 4.3 | 4.23 | 2.13M |
| August 28, 2025 | 4.25 | 4.25 | 4.15 | 4.25 | 4.22 | 1.83M |
| August 27, 2025 | 4.24 | 4.23 | 4.13 | 4.29 | 4.22 | 4.03M |
| August 26, 2025 | 4.27 | 4.24 | 4.14 | 4.3 | 4.23 | 6.81M |
| August 25, 2025 | 4.33 | 4.27 | 4.17 | 4.34 | 4.27 | 5.04M |
| August 22, 2025 | 4.43 | 4.33 | 4.33 | 4.43 | 4.27 | 7.18M |
| August 21, 2025 | 4.41 | 4.45 | 4.45 | 4.52 | 4.39 | 2.68M |
| August 20, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.4 | 932,000 |
| August 19, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.37 | 980,000 |
| August 18, 2025 | 4.47 | 4.45 | 4.45 | 4.47 | 4.41 | 1.25M |
| August 15, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.42 | 1.99M |
| August 14, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.44 | 894,000 |
| August 13, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.49 | 1.03M |
| August 12, 2025 | 4.5 | 4.55 | 4.55 | 4.57 | 4.5 | 688,800 |
| August 11, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.46 | 638,000 |
| August 08, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.5 | 488,000 |
| August 07, 2025 | 4.46 | 4.57 | 4.57 | 4.6 | 4.46 | 1.23M |
| August 06, 2025 | 4.42 | 4.49 | 4.49 | 4.51 | 4.42 | 1.09M |
| August 05, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.39 | 1.39M |
| August 04, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.35 | 1.26M |
| August 01, 2025 | 4.43 | 4.4 | 4.4 | 4.52 | 4.4 | 1M |
| July 31, 2025 | 4.68 | 4.51 | 4.51 | 4.68 | 4.38 | 9.09M |
| July 30, 2025 | 4.51 | 4.62 | 4.62 | 4.67 | 4.51 | 2.86M |
| July 29, 2025 | 4.49 | 4.56 | 4.56 | 4.59 | 4.42 | 4.63M |
| July 28, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.4 | 2.72M |
| July 25, 2025 | 4.46 | 4.43 | 4.43 | 4.53 | 4.41 | 1.18M |
| July 24, 2025 | 4.44 | 4.44 | 4.44 | 4.47 | 4.41 | 836,000 |
| July 23, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 918,000 |
| July 22, 2025 | 4.43 | 4.47 | 4.47 | 4.5 | 4.4 | 902,000 |
| July 21, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.39 | 640,000 |
| July 18, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.35 | 2.24M |
| July 17, 2025 | 4.47 | 4.37 | 4.37 | 4.47 | 4.36 | 1.22M |
| July 16, 2025 | 4.53 | 4.4 | 4.4 | 4.53 | 4.36 | 1.76M |
| July 15, 2025 | 4.36 | 4.53 | 4.53 | 4.56 | 4.36 | 4.82M |
| July 14, 2025 | 4.31 | 4.4 | 4.4 | 4.42 | 4.29 | 2.97M |
| July 11, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.29 | 1.38M |
| July 10, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.3 | 830,000 |
| July 09, 2025 | 4.45 | 4.33 | 4.33 | 4.45 | 4.3 | 1.41M |
| July 08, 2025 | 4.55 | 4.51 | 4.36 | 4.55 | 4.5 | 1.57M |
| July 07, 2025 | 4.44 | 4.48 | 4.48 | 4.51 | 4.44 | 578,000 |