4.34
-0.03(-0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.29 | 9.21M |
| October 17, 2025 | 4.45 | 4.37 | 4.37 | 4.46 | 4.33 | 4.95M |
| October 16, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.34 | 5.15M |
| October 15, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.32 | 4.44M |
| October 14, 2025 | 4.35 | 4.34 | 4.34 | 4.39 | 4.31 | 4.89M |
| October 13, 2025 | 4.22 | 4.34 | 4.34 | 4.34 | 4.17 | 8.1M |
| October 10, 2025 | 4.25 | 4.27 | 4.27 | 4.31 | 4.22 | 6.02M |
| October 09, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.19 | 10.25M |
| October 08, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.14 | 3.18M |
| October 06, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 1.52M |
| October 03, 2025 | 4.24 | 4.25 | 4.25 | 4.29 | 4.2 | 1.65M |
| October 02, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.22 | 2.31M |
| September 30, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.2 | 4.53M |
| September 29, 2025 | 4.25 | 4.28 | 4.28 | 4.33 | 4.25 | 3.34M |
| September 26, 2025 | 4.18 | 4.28 | 4.28 | 4.36 | 4.16 | 8.56M |
| September 25, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.15 | 4.59M |
| September 24, 2025 | 4.18 | 4.2 | 4.2 | 4.25 | 4.16 | 5.1M |
| September 23, 2025 | 4.15 | 4.17 | 4.17 | 4.22 | 4.13 | 8.52M |
| September 22, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.13 | 9.66M |
| September 19, 2025 | 4.28 | 4.22 | 4.22 | 4.29 | 4.22 | 8.48M |
| September 18, 2025 | 4.27 | 4.26 | 4.26 | 4.35 | 4.19 | 9.69M |
| September 17, 2025 | 4.33 | 4.27 | 4.27 | 4.33 | 4.24 | 11.12M |
| September 16, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.23 | 13.02M |
| September 15, 2025 | 4.49 | 4.35 | 4.35 | 4.49 | 4.34 | 4.07M |
| September 12, 2025 | 4.53 | 4.44 | 4.44 | 4.54 | 4.42 | 4.35M |
| September 11, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.4 | 8.03M |
| September 10, 2025 | 4.46 | 4.45 | 4.45 | 4.48 | 4.39 | 7.13M |
| September 09, 2025 | 4.55 | 4.43 | 4.43 | 4.55 | 4.41 | 4.41M |
| September 08, 2025 | 4.4 | 4.5 | 4.5 | 4.6 | 4.4 | 15.29M |
| September 05, 2025 | 4.26 | 4.39 | 4.39 | 4.43 | 4.18 | 15.21M |
| September 04, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.16 | 5.11M |
| September 03, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.23 | 4.7M |
| September 02, 2025 | 4.35 | 4.27 | 4.27 | 4.37 | 4.19 | 8.67M |
| September 01, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.27 | 6.21M |
| August 29, 2025 | 4.35 | 4.34 | 4.34 | 4.4 | 4.31 | 7.3M |
| August 28, 2025 | 4.39 | 4.31 | 4.31 | 4.43 | 4.25 | 21.14M |
| August 27, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.05 | 14.84M |
| August 26, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.22 | 3.53M |
| August 25, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.22 | 4.88M |
| August 22, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.18 | 5.38M |
| August 21, 2025 | 4.22 | 4.23 | 4.23 | 4.27 | 4.18 | 6.69M |
| August 20, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 4.52M |
| August 19, 2025 | 4.23 | 4.21 | 4.21 | 4.27 | 4.18 | 5.75M |
| August 18, 2025 | 4.29 | 4.24 | 4.24 | 4.3 | 4.22 | 4.9M |
| August 15, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.23 | 4.7M |
| August 14, 2025 | 4.35 | 4.26 | 4.26 | 4.39 | 4.23 | 7.2M |
| August 13, 2025 | 4.35 | 4.37 | 4.37 | 4.44 | 4.29 | 5.25M |
| August 12, 2025 | 4.33 | 4.4 | 4.4 | 4.42 | 4.33 | 4.17M |
| August 11, 2025 | 4.4 | 4.38 | 4.38 | 4.45 | 4.33 | 2.78M |
| August 08, 2025 | 4.3 | 4.39 | 4.39 | 4.4 | 4.3 | 3.93M |
| August 07, 2025 | 4.22 | 4.34 | 4.34 | 4.35 | 4.22 | 5.56M |
| August 06, 2025 | 4.24 | 4.24 | 4.24 | 4.28 | 4.2 | 3.63M |
| August 05, 2025 | 4.21 | 4.23 | 4.23 | 4.27 | 4.21 | 2.04M |
| August 04, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.12 | 5.41M |
| August 01, 2025 | 4.21 | 4.21 | 4.21 | 4.32 | 4.18 | 5.18M |
| July 31, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.13 | 13.33M |
| July 30, 2025 | 4.21 | 4.31 | 4.31 | 4.33 | 4.18 | 9.05M |
| July 29, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.15 | 5.37M |
| July 28, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.19 | 3.88M |
| July 25, 2025 | 4.23 | 4.25 | 4.25 | 4.29 | 4.23 | 6.57M |