4.15
-0.05(-1.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 5.48 | 5.03 | 5.03 | 5.53 | 5 | 10.15M |
| July 22, 2025 | 5.13 | 5.4 | 5.4 | 5.53 | 5.01 | 13.8M |
| July 21, 2025 | 4.93 | 5 | 5 | 5.05 | 4.84 | 2.57M |
| July 18, 2025 | 4.95 | 4.84 | 4.84 | 5.07 | 4.82 | 2.16M |
| July 17, 2025 | 4.96 | 4.94 | 4.94 | 5.12 | 4.88 | 3.19M |
| July 16, 2025 | 4.75 | 4.93 | 4.93 | 4.94 | 4.7 | 3M |
| July 15, 2025 | 5.05 | 4.85 | 4.85 | 5.08 | 4.83 | 5.46M |
| July 14, 2025 | 5.16 | 5.1 | 5.1 | 5.22 | 5.07 | 3.33M |
| July 11, 2025 | 5.02 | 5.12 | 5.12 | 5.16 | 4.96 | 6.62M |
| July 10, 2025 | 5.16 | 5.04 | 5.04 | 5.41 | 4.99 | 11.61M |
| July 09, 2025 | 5.4 | 5.17 | 5.17 | 5.49 | 5.17 | 13.72M |
| July 08, 2025 | 5.12 | 5.54 | 5.54 | 5.66 | 5.12 | 33.88M |
| July 07, 2025 | 5.01 | 5.12 | 5.12 | 5.22 | 4.73 | 9.52M |