4.36
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.38 | 4.36 | 4.36 | 4.46 | 4.31 | 13M |
| October 16, 2025 | 4.32 | 4.37 | 4.37 | 4.4 | 4.29 | 15.58M |
| October 15, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.24 | 7.23M |
| October 14, 2025 | 4.24 | 4.27 | 4.27 | 4.32 | 4.23 | 15.87M |
| October 13, 2025 | 4.18 | 4.24 | 4.24 | 4.24 | 4.13 | 8.95M |
| October 10, 2025 | 4.21 | 4.23 | 4.23 | 4.27 | 4.19 | 10.77M |
| October 09, 2025 | 4.16 | 4.21 | 4.21 | 4.22 | 4.13 | 10.03M |
| October 08, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.06 | 2.17M |
| October 06, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.09 | 1.62M |
| October 03, 2025 | 4.11 | 4.12 | 4.12 | 4.15 | 4.07 | 4.87M |
| October 02, 2025 | 4.19 | 4.09 | 4.09 | 4.19 | 4.05 | 5.5M |
| September 30, 2025 | 4.2 | 4.19 | 4.19 | 4.23 | 4.17 | 9.54M |
| September 29, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.16 | 8.33M |
| September 26, 2025 | 4.18 | 4.17 | 4.17 | 4.21 | 4.14 | 12.43M |
| September 25, 2025 | 4.22 | 4.17 | 4.17 | 4.23 | 4.15 | 15.68M |
| September 24, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.19 | 12.66M |
| September 23, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.19 | 11.64M |
| September 22, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.22 | 23.8M |
| September 19, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.29 | 12.15M |
| September 18, 2025 | 4.51 | 4.34 | 4.34 | 4.53 | 4.31 | 17.47M |
| September 17, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 5.76M |
| September 16, 2025 | 4.53 | 4.49 | 4.49 | 4.58 | 4.45 | 5.67M |
| September 15, 2025 | 4.58 | 4.55 | 4.55 | 4.61 | 4.52 | 5.19M |
| September 12, 2025 | 4.63 | 4.57 | 4.57 | 4.65 | 4.53 | 5.7M |
| September 11, 2025 | 4.52 | 4.63 | 4.63 | 4.68 | 4.49 | 28.07M |
| September 10, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.49 | 10.31M |
| September 09, 2025 | 4.55 | 4.54 | 4.54 | 4.58 | 4.48 | 15.6M |
| September 08, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.49 | 12.08M |
| September 05, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.42 | 10.91M |
| September 04, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.39 | 8.42M |
| September 03, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 6.93M |
| September 02, 2025 | 4.35 | 4.46 | 4.46 | 4.6 | 4.35 | 28.62M |
| September 01, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.24 | 13.61M |
| August 29, 2025 | 4.36 | 4.28 | 4.28 | 4.44 | 4.27 | 25.87M |
| August 28, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.33 | 12.48M |
| August 27, 2025 | 4.47 | 4.43 | 4.43 | 4.52 | 4.39 | 13.42M |
| August 26, 2025 | 4.5 | 4.47 | 4.47 | 4.55 | 4.45 | 8.77M |
| August 25, 2025 | 4.43 | 4.49 | 4.49 | 4.53 | 4.43 | 14.02M |
| August 22, 2025 | 4.47 | 4.43 | 4.43 | 4.48 | 4.38 | 7.87M |
| August 21, 2025 | 4.43 | 4.45 | 4.45 | 4.52 | 4.41 | 16.09M |
| August 20, 2025 | 4.37 | 4.41 | 4.41 | 4.43 | 4.32 | 10.94M |
| August 19, 2025 | 4.34 | 4.37 | 4.37 | 4.43 | 4.34 | 11.73M |
| August 18, 2025 | 4.38 | 4.35 | 4.35 | 4.44 | 4.33 | 20.57M |
| August 15, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.33 | 8.65M |
| August 14, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.33 | 18.48M |
| August 13, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.3 | 17.9M |
| August 12, 2025 | 4.35 | 4.36 | 4.36 | 4.4 | 4.34 | 3.51M |
| August 11, 2025 | 4.41 | 4.35 | 4.35 | 4.44 | 4.31 | 12.58M |
| August 08, 2025 | 4.32 | 4.42 | 4.42 | 4.53 | 4.31 | 39.08M |
| August 07, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.24 | 5.45M |
| August 06, 2025 | 4.29 | 4.26 | 4.26 | 4.34 | 4.25 | 8.21M |
| August 05, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 4.2 | 11.49M |
| August 04, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.18 | 6.58M |
| August 01, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.18 | 8.8M |
| July 31, 2025 | 4.29 | 4.22 | 4.22 | 4.31 | 4.15 | 27.51M |
| July 30, 2025 | 4.2 | 4.29 | 4.29 | 4.38 | 4.2 | 37.9M |
| July 29, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.12 | 16.35M |
| July 28, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.17 | 6.93M |
| July 25, 2025 | 4.26 | 4.21 | 4.21 | 4.27 | 4.2 | 16.93M |
| July 24, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 24.27M |