4.38
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.43 | 4.38 | 4.38 | 4.43 | 4.35 | 1.06M |
| October 02, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.34 | 8.95M |
| September 30, 2025 | 4.61 | 4.58 | 4.58 | 4.66 | 4.56 | 28.03M |
| September 29, 2025 | 4.59 | 4.61 | 4.61 | 4.67 | 4.57 | 3.19M |
| September 26, 2025 | 4.44 | 4.58 | 4.58 | 4.59 | 4.44 | 4.27M |
| September 25, 2025 | 4.5 | 4.48 | 4.48 | 4.58 | 4.44 | 5.31M |
| September 24, 2025 | 4.45 | 4.54 | 4.54 | 4.54 | 4.45 | 5.4M |
| September 23, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.39 | 3.34M |
| September 22, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.37 | 3.5M |
| September 19, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.36 | 2.37M |
| September 18, 2025 | 4.38 | 4.35 | 4.35 | 4.39 | 4.3 | 2.59M |
| September 17, 2025 | 4.32 | 4.37 | 4.37 | 4.37 | 4.3 | 2.22M |
| September 16, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.29 | 3.3M |
| September 15, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.19 | 2.57M |
| September 12, 2025 | 4.28 | 4.23 | 4.23 | 4.3 | 4.19 | 2.42M |
| September 11, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.15 | 1.53M |
| September 10, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.24 | 1.21M |
| September 09, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.21 | 1.28M |
| September 08, 2025 | 4.16 | 4.29 | 4.29 | 4.29 | 4.16 | 1.05M |
| September 05, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.23 | 1.53M |
| September 04, 2025 | 4.3 | 4.27 | 4.27 | 4.34 | 4.19 | 2.29M |
| September 03, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.22 | 2.34M |
| September 02, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.21 | 964,307 |
| September 01, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.22 | 1.77M |
| August 29, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.25 | 2.14M |
| August 28, 2025 | 4.21 | 4.29 | 4.29 | 4.3 | 4.18 | 3.78M |
| August 27, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.2 | 3.06M |
| August 26, 2025 | 4.22 | 4.2 | 4.2 | 4.26 | 4.19 | 3.55M |
| August 25, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.16 | 3.24M |
| August 22, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.14 | 2.83M |
| August 21, 2025 | 4.12 | 4.21 | 4.21 | 4.22 | 4.09 | 4.36M |
| August 20, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.04 | 4.17M |
| August 19, 2025 | 4.03 | 4.09 | 4.09 | 4.09 | 4.01 | 4.02M |
| August 18, 2025 | 3.88 | 4.05 | 4.05 | 4.05 | 3.84 | 6.19M |
| August 15, 2025 | 3.84 | 3.85 | 3.85 | 3.85 | 3.79 | 2.03M |
| August 14, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.82 | 1.87M |
| August 13, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 1.24M |
| August 12, 2025 | 3.79 | 3.86 | 3.86 | 3.86 | 3.79 | 2.5M |
| August 11, 2025 | 3.8 | 3.78 | 3.78 | 3.82 | 3.76 | 1.42M |
| August 08, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.78 | 561,300 |
| August 07, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.76 | 569,711 |
| August 06, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.75 | 701,470 |
| August 05, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.75 | 968,000 |
| August 04, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.73 | 1.41M |
| August 01, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.75 | 2.05M |
| July 31, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.78 | 2.9M |
| July 30, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.8 | 1.49M |
| July 29, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.79 | 1.03M |
| July 28, 2025 | 3.83 | 3.8 | 3.8 | 3.84 | 3.8 | 1.09M |
| July 25, 2025 | 3.85 | 3.82 | 3.82 | 3.86 | 3.82 | 924,000 |
| July 24, 2025 | 3.84 | 3.85 | 3.85 | 3.85 | 3.82 | 1.38M |
| July 23, 2025 | 3.84 | 3.84 | 3.84 | 3.88 | 3.81 | 1.47M |
| July 22, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.76 | 2.57M |
| July 21, 2025 | 3.76 | 3.76 | 3.76 | 3.79 | 3.75 | 1.66M |
| July 18, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.74 | 1.43M |
| July 17, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.73 | 930,000 |
| July 16, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.73 | 1.36M |
| July 15, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.71 | 1.51M |
| July 14, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.75 | 1.29M |
| July 11, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.71 | 1.39M |