4.38
-0.44(-9.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.76 | 4.38 | 4.38 | 4.76 | 4.23 | 5.54M |
| October 16, 2025 | 4.99 | 4.82 | 4.82 | 5.09 | 4.8 | 1.62M |
| October 15, 2025 | 4.84 | 4.98 | 4.98 | 5.04 | 4.83 | 2.18M |
| October 14, 2025 | 4.9 | 4.8 | 4.8 | 5.08 | 4.76 | 2.4M |
| October 13, 2025 | 4.99 | 4.85 | 4.85 | 5.01 | 4.71 | 5.27M |
| October 10, 2025 | 5.42 | 5.23 | 5.23 | 5.42 | 5.2 | 1.49M |
| October 09, 2025 | 5.5 | 5.42 | 5.42 | 5.52 | 5.33 | 1.77M |
| October 08, 2025 | 5.72 | 5.45 | 5.45 | 5.72 | 5.32 | 3.34M |
| October 06, 2025 | 5.98 | 5.71 | 5.71 | 6.15 | 5.7 | 5.97M |
| October 03, 2025 | 5.6 | 5.84 | 5.84 | 6.04 | 5.6 | 6.35M |
| October 02, 2025 | 5.48 | 5.6 | 5.6 | 5.67 | 5.39 | 2.73M |
| September 30, 2025 | 5.32 | 5.45 | 5.45 | 5.57 | 5.23 | 2.73M |
| September 29, 2025 | 5.25 | 5.25 | 5.25 | 5.31 | 5.12 | 1.84M |
| September 26, 2025 | 5.23 | 5.24 | 5.24 | 5.29 | 5.16 | 2.3M |
| September 25, 2025 | 5.65 | 5.28 | 5.28 | 5.68 | 5.26 | 3.72M |
| September 24, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.4 | 6.32M |
| September 23, 2025 | 6 | 5.85 | 5.85 | 6.38 | 5.68 | 5.46M |
| September 22, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 5.95 | 3.98M |
| September 19, 2025 | 5.85 | 6.42 | 6.42 | 6.42 | 5.8 | 5.91M |
| September 18, 2025 | 5.77 | 5.8 | 5.8 | 5.95 | 5.66 | 2.7M |
| September 17, 2025 | 5.95 | 5.72 | 5.72 | 6.1 | 5.68 | 3.69M |
| September 16, 2025 | 6.2 | 5.95 | 5.95 | 6.47 | 5.92 | 3.34M |
| September 15, 2025 | 6.1 | 6.2 | 6.2 | 6.56 | 5.92 | 6.46M |
| September 12, 2025 | 6.44 | 6.1 | 6.1 | 6.58 | 6.08 | 4.77M |
| September 11, 2025 | 6.86 | 6.43 | 6.43 | 6.86 | 6.31 | 4.85M |
| September 10, 2025 | 6.86 | 6.69 | 6.69 | 7.29 | 6.56 | 5.57M |
| September 09, 2025 | 6.69 | 6.7 | 6.7 | 6.97 | 6.61 | 2.43M |
| September 08, 2025 | 7.05 | 6.88 | 6.88 | 7.05 | 6.66 | 3.98M |
| September 05, 2025 | 6.6 | 7.05 | 7.05 | 7.2 | 6.51 | 6.52M |
| September 04, 2025 | 6.9 | 6.63 | 6.63 | 7.2 | 6.35 | 5.91M |
| September 03, 2025 | 6.6 | 6.76 | 6.76 | 7 | 6.6 | 5.4M |
| September 02, 2025 | 6.98 | 6.6 | 6.6 | 7.05 | 6.47 | 4.06M |
| September 01, 2025 | 6.4 | 6.98 | 6.98 | 7.09 | 6.4 | 9.18M |
| August 29, 2025 | 6.31 | 6.4 | 6.4 | 6.49 | 6.12 | 2.99M |
| August 28, 2025 | 6.78 | 6.31 | 6.31 | 6.78 | 6.1 | 9.47M |
| August 27, 2025 | 7.2 | 6.78 | 6.78 | 7.49 | 6.72 | 6.54M |
| August 26, 2025 | 6.91 | 7.1 | 7.1 | 7.19 | 6.45 | 8.33M |
| August 25, 2025 | 7.2 | 6.93 | 6.93 | 7.54 | 6.89 | 7.6M |
| August 22, 2025 | 6.89 | 6.98 | 6.98 | 7.27 | 6.81 | 5.74M |
| August 21, 2025 | 7.1 | 6.86 | 6.86 | 7.5 | 6.67 | 8.52M |
| August 20, 2025 | 6.9 | 6.73 | 6.73 | 7.18 | 6.4 | 13.34M |
| August 19, 2025 | 7.76 | 7.54 | 7.54 | 8.06 | 7.41 | 7.99M |
| August 18, 2025 | 7.84 | 7.76 | 7.76 | 7.86 | 7.33 | 6.84M |
| August 15, 2025 | 7.57 | 7.84 | 7.84 | 8.08 | 7.09 | 13.44M |
| August 14, 2025 | 7 | 7.68 | 7.68 | 8.17 | 7 | 27.24M |
| August 13, 2025 | 5.06 | 6.5 | 6.5 | 7.1 | 5.06 | 37.12M |
| August 12, 2025 | 5.06 | 5 | 5 | 5.06 | 4.8 | 2.96M |
| August 11, 2025 | 5.01 | 5.08 | 5.08 | 5.29 | 4.71 | 10.14M |
| August 08, 2025 | 4.32 | 4.59 | 4.59 | 4.73 | 4.27 | 7.21M |
| August 07, 2025 | 4.3 | 4.31 | 4.31 | 4.39 | 4.2 | 2.6M |
| August 06, 2025 | 4.27 | 4.24 | 4.24 | 4.32 | 4.03 | 2.47M |
| August 05, 2025 | 4.24 | 4.27 | 4.27 | 4.4 | 4.13 | 3.22M |
| August 04, 2025 | 4.36 | 4.26 | 4.26 | 4.36 | 4.15 | 2.97M |
| August 01, 2025 | 4.68 | 4.36 | 4.36 | 4.68 | 4.25 | 8.21M |
| July 31, 2025 | 4.81 | 4.68 | 4.68 | 4.94 | 4.61 | 4.79M |
| July 30, 2025 | 5 | 4.81 | 4.81 | 5.03 | 4.69 | 5.92M |
| July 29, 2025 | 5.06 | 5.06 | 5.06 | 5.18 | 4.8 | 6.71M |
| July 28, 2025 | 4.68 | 5.06 | 5.06 | 5.17 | 4.61 | 11.75M |
| July 25, 2025 | 4.53 | 4.67 | 4.67 | 4.69 | 4.22 | 9.55M |
| July 24, 2025 | 4.5 | 4.56 | 4.56 | 4.69 | 4.43 | 7.7M |