4.04
-0.17(-4.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.23 | 4.04 | 4.04 | 4.26 | 4.02 | 2.01M |
| October 16, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.18 | 1.31M |
| October 15, 2025 | 4.2 | 4.3 | 4.3 | 4.35 | 4.17 | 2.47M |
| October 14, 2025 | 4.13 | 4.2 | 4.2 | 4.34 | 4.13 | 4.62M |
| October 13, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.02 | 2.45M |
| October 10, 2025 | 4.28 | 4.19 | 4.19 | 4.35 | 4.18 | 2.81M |
| October 09, 2025 | 4.26 | 4.28 | 4.28 | 4.34 | 4.2 | 3.66M |
| October 08, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.23 | 52,000 |
| October 06, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | 120,000 |
| October 03, 2025 | 4.37 | 4.38 | 4.38 | 4.38 | 4.35 | 154,000 |
| October 02, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.31 | 190,000 |
| September 30, 2025 | 4.21 | 4.33 | 4.33 | 4.36 | 4.21 | 2.05M |
| September 29, 2025 | 4.16 | 4.2 | 4.2 | 4.25 | 4.14 | 1.8M |
| September 26, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.15 | 1.71M |
| September 25, 2025 | 4.32 | 4.2 | 4.2 | 4.41 | 4.18 | 4.38M |
| September 24, 2025 | 4.18 | 4.3 | 4.3 | 4.31 | 4.16 | 1.87M |
| September 23, 2025 | 4.27 | 4.2 | 4.2 | 4.38 | 4.14 | 3.34M |
| September 22, 2025 | 4.4 | 4.24 | 4.24 | 4.4 | 4.21 | 3.74M |
| September 19, 2025 | 4.42 | 4.38 | 4.38 | 4.51 | 4.36 | 1.72M |
| September 18, 2025 | 4.45 | 4.41 | 4.41 | 4.73 | 4.38 | 5.85M |
| September 17, 2025 | 4.41 | 4.46 | 4.46 | 4.5 | 4.38 | 1.9M |
| September 16, 2025 | 4.41 | 4.44 | 4.44 | 4.5 | 4.35 | 2.13M |
| September 15, 2025 | 4.42 | 4.39 | 4.39 | 4.49 | 4.37 | 2.72M |
| September 12, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.37 | 1.74M |
| September 11, 2025 | 4.39 | 4.41 | 4.41 | 4.44 | 4.35 | 1.47M |
| September 10, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.37 | 2.15M |
| September 09, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.42 | 2.98M |
| September 08, 2025 | 4.66 | 4.57 | 4.57 | 4.67 | 4.53 | 3.13M |
| September 05, 2025 | 4.52 | 4.66 | 4.66 | 4.73 | 4.48 | 7.99M |
| September 04, 2025 | 4.55 | 4.46 | 4.46 | 4.77 | 4.46 | 16.34M |
| September 03, 2025 | 4.46 | 4.38 | 4.38 | 4.52 | 4.36 | 2.16M |
| September 02, 2025 | 4.47 | 4.44 | 4.44 | 4.64 | 4.39 | 3.43M |
| September 01, 2025 | 4.33 | 4.43 | 4.43 | 4.45 | 4.31 | 1.77M |
| August 29, 2025 | 4.43 | 4.36 | 4.36 | 4.53 | 4.36 | 2.38M |
| August 28, 2025 | 4.45 | 4.43 | 4.43 | 4.52 | 4.34 | 2.99M |
| August 27, 2025 | 4.68 | 4.45 | 4.45 | 4.74 | 4.45 | 3.59M |
| August 26, 2025 | 4.69 | 4.67 | 4.67 | 4.75 | 4.67 | 2.09M |
| August 25, 2025 | 4.68 | 4.7 | 4.7 | 4.73 | 4.65 | 3.33M |
| August 22, 2025 | 4.69 | 4.63 | 4.63 | 4.75 | 4.62 | 3.41M |
| August 21, 2025 | 4.86 | 4.69 | 4.69 | 4.86 | 4.68 | 6.04M |
| August 20, 2025 | 5.05 | 4.78 | 4.78 | 5.28 | 4.76 | 22.66M |
| August 19, 2025 | 4.8 | 4.75 | 4.75 | 4.91 | 4.71 | 6.36M |
| August 18, 2025 | 4.86 | 4.8 | 4.8 | 5 | 4.8 | 4.06M |
| August 15, 2025 | 4.73 | 4.79 | 4.79 | 4.95 | 4.68 | 5.97M |
| August 14, 2025 | 4.88 | 4.69 | 4.69 | 4.91 | 4.67 | 3.54M |
| August 13, 2025 | 4.9 | 4.88 | 4.88 | 4.95 | 4.84 | 1.61M |
| August 12, 2025 | 5 | 4.91 | 4.91 | 5.02 | 4.87 | 1.53M |
| August 11, 2025 | 4.83 | 4.98 | 4.98 | 5 | 4.8 | 3.15M |
| August 08, 2025 | 4.84 | 4.82 | 4.82 | 5.07 | 4.8 | 5.18M |
| August 07, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.7 | 2.12M |
| August 06, 2025 | 4.93 | 4.83 | 4.83 | 4.93 | 4.81 | 1.57M |
| August 05, 2025 | 4.88 | 4.87 | 4.87 | 4.92 | 4.85 | 1.82M |
| August 04, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.79 | 2.63M |
| August 01, 2025 | 4.66 | 4.88 | 4.88 | 5.45 | 4.66 | 20.55M |
| July 31, 2025 | 4.82 | 4.66 | 4.66 | 4.85 | 4.61 | 2.52M |
| July 30, 2025 | 5.03 | 4.85 | 4.85 | 5.03 | 4.8 | 3.2M |
| July 29, 2025 | 4.97 | 4.98 | 4.98 | 5.04 | 4.88 | 3.5M |
| July 28, 2025 | 5.14 | 4.99 | 4.99 | 5.17 | 4.98 | 4.14M |
| July 25, 2025 | 5.36 | 5.18 | 5.18 | 5.47 | 5.16 | 6.76M |
| July 24, 2025 | 5.06 | 5.27 | 5.27 | 5.43 | 5.01 | 9.03M |