4.39
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.4 | 4.39 | 4.39 | 4.52 | 4.36 | 30.57M |
| October 16, 2025 | 4.33 | 4.4 | 4.4 | 4.52 | 4.3 | 38.41M |
| October 15, 2025 | 4.01 | 4.33 | 4.33 | 4.39 | 3.95 | 60.12M |
| October 14, 2025 | 4.03 | 4.01 | 4.01 | 4.14 | 3.98 | 16.74M |
| October 13, 2025 | 3.98 | 4.03 | 4.03 | 4.1 | 3.9 | 15.99M |
| October 10, 2025 | 4.01 | 4.05 | 4.05 | 4.09 | 3.97 | 13.96M |
| October 09, 2025 | 3.79 | 4.03 | 4.03 | 4.13 | 3.79 | 39.87M |
| October 08, 2025 | 3.91 | 3.81 | 3.81 | 3.91 | 3.76 | 20.72M |
| October 06, 2025 | 3.94 | 3.97 | 3.97 | 3.99 | 3.92 | 3.31M |
| October 03, 2025 | 4 | 4 | 4 | 4.03 | 3.95 | 3.9M |
| October 02, 2025 | 4.04 | 4 | 4 | 4.13 | 4 | 5.18M |
| September 30, 2025 | 3.98 | 4.16 | 4.16 | 4.18 | 3.98 | 27.97M |
| September 29, 2025 | 3.96 | 3.98 | 3.98 | 4.04 | 3.89 | 28.3M |
| September 26, 2025 | 3.91 | 3.92 | 3.92 | 3.98 | 3.79 | 16.49M |
| September 25, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.86 | 22.18M |
| September 24, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.83 | 13.83M |
| September 23, 2025 | 4.05 | 3.9 | 3.9 | 4.05 | 3.83 | 22.23M |
| September 22, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 4.03 | 10.11M |
| September 19, 2025 | 4.09 | 4.14 | 4.14 | 4.2 | 4.07 | 22.14M |
| September 18, 2025 | 4.18 | 4.09 | 4.09 | 4.19 | 4.02 | 16.17M |
| September 17, 2025 | 3.87 | 4.16 | 4.16 | 4.18 | 3.79 | 53.38M |
| September 16, 2025 | 3.78 | 3.87 | 3.87 | 3.92 | 3.78 | 21.58M |
| September 15, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.73 | 14.07M |
| September 12, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.76 | 10.8M |
| September 11, 2025 | 3.81 | 3.79 | 3.79 | 3.83 | 3.76 | 8.88M |
| September 10, 2025 | 3.85 | 3.79 | 3.79 | 3.87 | 3.78 | 13.96M |
| September 09, 2025 | 3.86 | 3.84 | 3.84 | 3.89 | 3.8 | 7.87M |
| September 08, 2025 | 3.73 | 3.86 | 3.86 | 3.89 | 3.73 | 22.3M |
| September 05, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.66 | 18.09M |
| September 04, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.64 | 18.42M |
| September 03, 2025 | 3.78 | 3.7 | 3.7 | 3.82 | 3.68 | 15.62M |
| September 02, 2025 | 3.8 | 3.79 | 3.79 | 3.84 | 3.74 | 12.25M |
| September 01, 2025 | 3.85 | 3.83 | 3.83 | 3.9 | 3.8 | 15.51M |
| August 29, 2025 | 3.97 | 3.85 | 3.85 | 4.05 | 3.83 | 21.54M |
| August 28, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.88 | 9.64M |
| August 27, 2025 | 3.96 | 3.94 | 3.94 | 4.02 | 3.88 | 20M |
| August 26, 2025 | 4 | 4 | 4 | 4.06 | 3.95 | 12.46M |
| August 25, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.87 | 13.56M |
| August 22, 2025 | 3.94 | 3.89 | 3.89 | 3.96 | 3.8 | 30M |
| August 21, 2025 | 3.96 | 3.96 | 3.96 | 4.06 | 3.92 | 20.17M |
| August 20, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.87 | 13.45M |
| August 19, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.93 | 18.98M |
| August 18, 2025 | 4.04 | 3.98 | 3.98 | 4.07 | 3.96 | 11.99M |
| August 15, 2025 | 3.84 | 4.04 | 4.04 | 4.06 | 3.79 | 58.44M |
| August 14, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.79 | 8.36M |
| August 13, 2025 | 3.77 | 3.85 | 3.85 | 3.88 | 3.76 | 20.14M |
| August 12, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.72 | 7.15M |
| August 11, 2025 | 3.66 | 3.73 | 3.73 | 3.73 | 3.64 | 8.44M |
| August 08, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.64 | 5.73M |
| August 07, 2025 | 3.66 | 3.72 | 3.72 | 3.73 | 3.65 | 6.16M |
| August 06, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.65 | 4.08M |
| August 05, 2025 | 3.69 | 3.7 | 3.7 | 3.74 | 3.6 | 12.89M |
| August 04, 2025 | 3.58 | 3.67 | 3.67 | 3.67 | 3.58 | 5.82M |
| August 01, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.59 | 15.32M |
| July 31, 2025 | 3.72 | 3.62 | 3.62 | 3.74 | 3.6 | 23.5M |
| July 30, 2025 | 3.74 | 3.71 | 3.71 | 3.78 | 3.68 | 12.22M |
| July 29, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.71 | 16.88M |
| July 28, 2025 | 3.92 | 3.79 | 3.79 | 3.92 | 3.76 | 19.91M |
| July 25, 2025 | 3.83 | 3.92 | 3.92 | 3.96 | 3.83 | 31.2M |
| July 24, 2025 | 3.78 | 3.83 | 3.83 | 3.84 | 3.75 | 12.03M |