4.45
-0.18(-3.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 12,000 |
| September 25, 2025 | 4.63 | 4.63 | 4.48 | 4.63 | 4.57 | 26,000 |
| September 24, 2025 | 4.69 | 4.64 | 4.49 | 4.69 | 4.59 | 68,000 |
| September 23, 2025 | 4.62 | 4.71 | 4.56 | 4.84 | 4.62 | 388,000 |
| September 22, 2025 | 4.62 | 4.55 | 4.4 | 4.62 | 4.55 | 54,000 |
| September 19, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.55 | 58,000 |
| September 18, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.54 | 54,000 |
| September 17, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.53 | 166,000 |
| September 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 66,000 |
| September 15, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.5 | 122,000 |
| September 12, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 130,000 |
| September 11, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.47 | 110,000 |
| September 10, 2025 | 4.43 | 4.51 | 4.51 | 4.55 | 4.43 | 72,000 |
| September 09, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.41 | 58,000 |
| September 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.49 | 38,000 |
| September 05, 2025 | 4.39 | 4.5 | 4.5 | 4.54 | 4.37 | 78,000 |
| September 04, 2025 | 4.43 | 4.36 | 4.36 | 4.45 | 4.36 | 75,200 |
| September 03, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.43 | 72,000 |
| September 02, 2025 | 4.55 | 4.5 | 4.5 | 4.55 | 4.5 | 76,000 |
| September 01, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.48 | 140,000 |
| August 29, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.38 | 416,000 |
| August 28, 2025 | 4.59 | 4.54 | 4.54 | 4.59 | 4.52 | 146,000 |
| August 27, 2025 | 4.7 | 4.58 | 4.58 | 4.72 | 4.58 | 140,000 |
| August 26, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.46 | 2.06M |
| August 25, 2025 | 5.36 | 5.21 | 5.21 | 5.36 | 5.21 | 40,000 |
| August 22, 2025 | 5.04 | 5.13 | 5.13 | 5.13 | 5.04 | 82,000 |
| August 21, 2025 | 5.04 | 5.04 | 5.04 | 5.16 | 5.02 | 82,000 |
| August 20, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 4.92 | 110,000 |
| August 19, 2025 | 4.8 | 5.09 | 5.09 | 5.09 | 4.8 | 426,000 |
| August 18, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.65 | 172,000 |
| August 15, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 32,000 |
| August 14, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2,000 |
| August 13, 2025 | 4.54 | 4.72 | 4.72 | 4.75 | 4.5 | 96,000 |
| August 12, 2025 | 4.69 | 4.6 | 4.6 | 4.69 | 4.6 | 18,000 |
| August 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 42,000 |
| August 08, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | 26,000 |
| August 07, 2025 | 4.67 | 4.57 | 4.57 | 4.67 | 4.54 | 88,000 |
| August 06, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2,000 |
| August 05, 2025 | 4.66 | 4.67 | 4.67 | 4.67 | 4.66 | 16,000 |
| August 04, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 2,000 |
| August 01, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.52 | 76,000 |
| July 31, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.6 | 24,000 |
| July 30, 2025 | 4.72 | 4.75 | 4.75 | 4.76 | 4.71 | 32,000 |
| July 29, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.7 | 20,000 |
| July 28, 2025 | 4.74 | 4.74 | 4.74 | 4.8 | 4.73 | 10,000 |
| July 25, 2025 | 4.66 | 4.73 | 4.73 | 4.73 | 4.6 | 52,000 |
| July 24, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.7 | 54,000 |
| July 23, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.52 | 94,000 |
| July 22, 2025 | 4.6 | 4.73 | 4.73 | 4.73 | 4.6 | 158,000 |
| July 21, 2025 | 4.6 | 4.58 | 4.58 | 4.65 | 4.5 | 146,000 |
| July 18, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.41 | 92,000 |
| July 17, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.38 | 100,000 |
| July 16, 2025 | 4.31 | 4.38 | 4.38 | 4.43 | 4.31 | 154,000 |
| July 15, 2025 | 4.25 | 4.31 | 4.31 | 4.35 | 4.25 | 130,000 |
| July 14, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 62,000 |
| July 11, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.2 | 172,000 |
| July 10, 2025 | 4.24 | 4.3 | 4.3 | 4.3 | 4.24 | 38,000 |
| July 09, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.1 | 78,000 |
| July 08, 2025 | 4.2 | 4.15 | 4.15 | 4.25 | 4.14 | 80,000 |
| July 07, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.12 | 30,000 |