4.04
-0.01(-0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.99 | 4.04 | 4.04 | 4.08 | 3.98 | 637,000 |
| September 25, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 3.98 | 746,000 |
| September 24, 2025 | 4.02 | 4.04 | 4.04 | 4.1 | 3.96 | 1.27M |
| September 23, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.81 | 599,000 |
| September 22, 2025 | 3.94 | 3.87 | 3.87 | 3.94 | 3.8 | 937,000 |
| September 19, 2025 | 3.88 | 3.93 | 3.93 | 4 | 3.85 | 1.04M |
| September 18, 2025 | 3.79 | 3.87 | 3.87 | 3.97 | 3.77 | 914,000 |
| September 17, 2025 | 3.82 | 3.81 | 3.81 | 3.94 | 3.78 | 1.26M |
| September 16, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.6 | 949,000 |
| September 15, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.68 | 553,000 |
| September 12, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.67 | 364,000 |
| September 11, 2025 | 3.78 | 3.75 | 3.75 | 3.87 | 3.69 | 957,000 |
| September 10, 2025 | 3.67 | 3.85 | 3.85 | 3.94 | 3.49 | 4.79M |
| September 09, 2025 | 3.67 | 3.57 | 3.57 | 3.79 | 3.56 | 1.11M |
| September 08, 2025 | 3.49 | 3.56 | 3.56 | 3.6 | 3.43 | 1.69M |
| September 05, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.3 | 537,500 |
| September 04, 2025 | 3.47 | 3.36 | 3.36 | 3.55 | 3.33 | 666,000 |
| September 03, 2025 | 3.53 | 3.47 | 3.47 | 3.63 | 3.47 | 792,056 |
| September 02, 2025 | 3.67 | 3.58 | 3.58 | 3.72 | 3.53 | 642,000 |
| September 01, 2025 | 3.77 | 3.69 | 3.69 | 3.77 | 3.65 | 665,000 |
| August 29, 2025 | 3.61 | 3.7 | 3.7 | 3.7 | 3.56 | 634,000 |
| August 28, 2025 | 3.63 | 3.62 | 3.62 | 3.69 | 3.55 | 1.19M |
| August 27, 2025 | 3.72 | 3.63 | 3.63 | 3.73 | 3.59 | 1.24M |
| August 26, 2025 | 3.65 | 3.72 | 3.72 | 3.72 | 3.64 | 939,000 |
| August 25, 2025 | 3.8 | 3.65 | 3.65 | 3.84 | 3.61 | 1.36M |
| August 22, 2025 | 3.8 | 3.77 | 3.69 | 3.84 | 3.7 | 1.08M |
| August 21, 2025 | 3.75 | 3.76 | 3.68 | 3.83 | 3.69 | 945,000 |
| August 20, 2025 | 3.8 | 3.77 | 3.69 | 3.8 | 3.65 | 1.31M |
| August 19, 2025 | 3.97 | 3.81 | 3.73 | 3.97 | 3.74 | 3.17M |
| August 18, 2025 | 3.9 | 3.97 | 3.97 | 4 | 3.2 | 12.14M |
| August 15, 2025 | 4.09 | 4.01 | 4.01 | 4.09 | 3.86 | 3.16M |
| August 14, 2025 | 4.08 | 4.16 | 4.16 | 4.18 | 3.99 | 2.04M |
| August 13, 2025 | 3.65 | 4.04 | 4.04 | 4.12 | 3.65 | 12.43M |
| August 12, 2025 | 3.68 | 3.7 | 3.7 | 3.86 | 3.63 | 7.34M |
| August 11, 2025 | 3.61 | 3.7 | 3.7 | 3.72 | 3.61 | 3.31M |
| August 08, 2025 | 3.52 | 3.6 | 3.6 | 3.7 | 3.52 | 2.28M |
| August 07, 2025 | 3.44 | 3.56 | 3.56 | 3.68 | 3.44 | 2.95M |
| August 06, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.33 | 730,000 |
| August 05, 2025 | 3.05 | 3.44 | 3.44 | 3.46 | 3.05 | 3.15M |
| August 04, 2025 | 2.94 | 3.03 | 3.03 | 3.07 | 2.94 | 2.28M |
| August 01, 2025 | 3.09 | 2.93 | 2.93 | 3.09 | 2.92 | 1.21M |
| July 31, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 2.99 | 1.73M |
| July 30, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 3.07 | 428,000 |
| July 29, 2025 | 3.04 | 3.14 | 3.14 | 3.18 | 3.04 | 1.11M |
| July 28, 2025 | 3.1 | 3.09 | 3.09 | 3.16 | 3.04 | 1.83M |
| July 25, 2025 | 3.33 | 3.11 | 3.12 | 3.33 | 3.03 | 3.67M |
| July 24, 2025 | 3.29 | 3.33 | 3.33 | 3.42 | 3.29 | 800,000 |
| July 23, 2025 | 3.37 | 3.27 | 3.27 | 3.37 | 3.27 | 715,500 |
| July 22, 2025 | 3.24 | 3.35 | 3.35 | 3.38 | 3.21 | 1.25M |
| July 21, 2025 | 3.23 | 3.31 | 3.31 | 3.32 | 3.21 | 765,000 |
| July 18, 2025 | 3.18 | 3.23 | 3.23 | 3.27 | 3.14 | 652,000 |
| July 17, 2025 | 3.34 | 3.2 | 3.2 | 3.34 | 3.18 | 1.16M |
| July 16, 2025 | 3.12 | 3.25 | 3.25 | 3.3 | 3.12 | 1.5M |
| July 15, 2025 | 3.08 | 3.12 | 3.12 | 3.15 | 3.03 | 617,000 |
| July 14, 2025 | 3.03 | 3.08 | 3.08 | 3.17 | 3.01 | 1.11M |
| July 11, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.03 | 637,000 |
| July 10, 2025 | 3.15 | 3.12 | 3.12 | 3.17 | 3.07 | 479,000 |
| July 09, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 584,000 |
| July 08, 2025 | 3.07 | 3.23 | 3.23 | 3.25 | 2.98 | 3.29M |
| July 07, 2025 | 2.99 | 2.98 | 2.98 | 3.05 | 2.96 | 1.14M |