4.55
-0.07(-1.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.55 | 14,000 |
| September 26, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.59 | 19,000 |
| September 25, 2025 | 4.54 | 4.69 | 4.69 | 4.69 | 4.54 | 163,000 |
| September 24, 2025 | 4.8 | 4.58 | 4.58 | 4.8 | 4.58 | 72,000 |
| September 23, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| September 22, 2025 | 4.48 | 4.46 | 4.46 | 4.5 | 4.46 | 73,000 |
| September 19, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 110,000 |
| September 18, 2025 | 4.5 | 4.5 | 4.5 | 4.59 | 4.5 | 57,000 |
| September 17, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.46 | 46,000 |
| September 16, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.5 | 49,000 |
| September 15, 2025 | 4.41 | 4.6 | 4.6 | 4.61 | 4.41 | 224,000 |
| September 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 14,000 |
| September 11, 2025 | 4.34 | 4.5 | 4.5 | 4.52 | 4.32 | 170,000 |
| September 10, 2025 | 4.49 | 4.34 | 4.34 | 4.49 | 4.34 | 76,000 |
| September 09, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.44 | 67,000 |
| September 08, 2025 | 4.38 | 4.52 | 4.52 | 4.58 | 4.38 | 209,000 |
| September 05, 2025 | 4.32 | 4.34 | 4.34 | 4.4 | 4.31 | 64,000 |
| September 04, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.13 | 112,000 |
| September 03, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.3 | 4,000 |
| September 02, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.17 | 572,000 |
| September 01, 2025 | 4.25 | 4.3 | 4.3 | 4.31 | 4.15 | 239,000 |
| August 29, 2025 | 4.1 | 4.25 | 4.25 | 4.35 | 4.05 | 423,000 |
| August 28, 2025 | 4 | 4.1 | 4.1 | 4.1 | 3.8 | 187,000 |
| August 27, 2025 | 3.51 | 4.08 | 4.08 | 4.18 | 3.51 | 739,000 |
| August 26, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.39 | 10,000 |
| August 25, 2025 | 3.31 | 3.35 | 3.35 | 3.39 | 3.31 | 67,000 |
| August 22, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.29 | 136,000 |
| August 21, 2025 | 3.38 | 3.29 | 3.29 | 3.39 | 3.28 | 55,000 |
| August 20, 2025 | 3.28 | 3.28 | 3.28 | 3.39 | 3.28 | 132,000 |
| August 19, 2025 | 3.38 | 3.31 | 3.31 | 3.38 | 3.31 | 47,000 |
| August 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| August 15, 2025 | 3.25 | 3.25 | 3.25 | 3.33 | 3.2 | 44,000 |
| August 14, 2025 | 3.2 | 3.25 | 3.25 | 3.33 | 3.2 | 130,000 |
| August 13, 2025 | 3.33 | 3.24 | 3.24 | 3.33 | 3.24 | 43,000 |
| August 12, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.21 | 16,000 |
| August 11, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 38,000 |
| August 08, 2025 | 3.32 | 3.14 | 3.14 | 3.32 | 3.08 | 32,000 |
| August 07, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 1,000 |
| August 06, 2025 | 3.22 | 3.2 | 3.2 | 3.32 | 3.2 | 151,000 |
| August 05, 2025 | 3.11 | 3.18 | 3.18 | 3.18 | 3.05 | 5,000 |
| August 04, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3,000 |
| August 01, 2025 | 3.04 | 3.06 | 3.06 | 3.19 | 3 | 156,000 |
| July 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| July 30, 2025 | 3.33 | 3.16 | 3.16 | 3.33 | 3.1 | 132,000 |
| July 29, 2025 | 3.03 | 3.29 | 3.29 | 3.31 | 2.98 | 392,000 |
| July 28, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 55,000 |
| July 25, 2025 | 2.96 | 2.96 | 2.96 | 3.01 | 2.95 | 115,000 |
| July 24, 2025 | 2.92 | 2.95 | 2.95 | 2.96 | 2.92 | 109,755 |
| July 23, 2025 | 2.91 | 2.92 | 2.92 | 2.97 | 2.91 | 145,000 |
| July 22, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.91 | 48,000 |
| July 21, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.85 | 143,000 |
| July 18, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.89 | 32,000 |
| July 17, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.9 | 3,000 |
| July 16, 2025 | 2.93 | 2.91 | 2.91 | 2.93 | 2.91 | 4,000 |
| July 15, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.94 | 34,000 |
| July 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| July 11, 2025 | 2.99 | 2.9 | 2.9 | 2.99 | 2.9 | 11,000 |
| July 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 13,000 |
| July 09, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2,000 |
| July 08, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9,090 |