4.79
-0.01(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.76 | 1.36M |
| September 25, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.79 | 833,000 |
| September 24, 2025 | 4.88 | 4.85 | 4.85 | 4.88 | 4.8 | 776,000 |
| September 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 936,000 |
| September 22, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 908,000 |
| September 19, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.88 | 1.11M |
| September 18, 2025 | 4.97 | 4.93 | 4.93 | 5 | 4.9 | 931,000 |
| September 17, 2025 | 5 | 4.97 | 4.97 | 5 | 4.92 | 801,000 |
| September 16, 2025 | 4.97 | 4.98 | 4.98 | 5.02 | 4.94 | 835,000 |
| September 15, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.95 | 487,000 |
| September 12, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.95 | 785,000 |
| September 11, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.88 | 936,000 |
| September 10, 2025 | 4.94 | 4.98 | 4.98 | 4.99 | 4.94 | 901,000 |
| September 09, 2025 | 5 | 4.94 | 4.94 | 5 | 4.92 | 1.09M |
| September 08, 2025 | 4.93 | 5 | 5 | 5.02 | 4.93 | 1.73M |
| September 05, 2025 | 4.86 | 4.91 | 4.91 | 4.94 | 4.78 | 2.2M |
| September 04, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | 1.85M |
| September 03, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.79 | 1.73M |
| September 02, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.8 | 2.07M |
| September 01, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.87 | 2.67M |
| August 29, 2025 | 4.92 | 4.96 | 4.96 | 5 | 4.92 | 2.36M |
| August 28, 2025 | 4.97 | 4.92 | 4.92 | 5.03 | 4.88 | 3.13M |
| August 27, 2025 | 5.23 | 4.91 | 4.91 | 5.23 | 4.9 | 8.97M |
| August 26, 2025 | 5.38 | 5.31 | 5.31 | 5.38 | 5.29 | 1.26M |
| August 25, 2025 | 5.34 | 5.38 | 5.38 | 5.38 | 5.27 | 2.39M |
| August 22, 2025 | 5.23 | 5.28 | 5.28 | 5.28 | 5.15 | 2.35M |
| August 21, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.22 | 757,000 |
| August 20, 2025 | 5.45 | 5.3 | 5.3 | 5.45 | 5.22 | 1.34M |
| August 19, 2025 | 5.41 | 5.38 | 5.38 | 5.43 | 5.3 | 2.64M |
| August 18, 2025 | 5.31 | 5.39 | 5.39 | 5.42 | 5.31 | 1.09M |
| August 15, 2025 | 5.27 | 5.33 | 5.33 | 5.33 | 5.24 | 1.14M |
| August 14, 2025 | 5.31 | 5.28 | 5.28 | 5.42 | 5.25 | 1.29M |
| August 13, 2025 | 5.24 | 5.31 | 5.31 | 5.35 | 5.21 | 1.67M |
| August 12, 2025 | 5.18 | 5.19 | 5.19 | 5.28 | 5.17 | 997,000 |
| August 11, 2025 | 5.13 | 5.18 | 5.18 | 5.22 | 5.1 | 751,000 |
| August 08, 2025 | 5.13 | 5.14 | 5.14 | 5.22 | 5.06 | 1.15M |
| August 07, 2025 | 5.17 | 5.13 | 5.13 | 5.18 | 5.09 | 1.57M |
| August 06, 2025 | 5.25 | 5.16 | 5.16 | 5.25 | 5.14 | 757,000 |
| August 05, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.15 | 893,000 |
| August 04, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.11 | 1.26M |
| August 01, 2025 | 5.29 | 5.2 | 5.2 | 5.35 | 5.18 | 1.75M |
| July 31, 2025 | 5.4 | 5.26 | 5.26 | 5.45 | 5.22 | 1.71M |
| July 30, 2025 | 5.3 | 5.4 | 5.4 | 5.52 | 5.27 | 2.31M |
| July 29, 2025 | 5.34 | 5.31 | 5.31 | 5.38 | 5.25 | 1.06M |
| July 28, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.31 | 630,000 |
| July 25, 2025 | 5.39 | 5.38 | 5.38 | 5.49 | 5.37 | 1.72M |
| July 24, 2025 | 5.23 | 5.36 | 5.36 | 5.38 | 5.23 | 1.68M |
| July 23, 2025 | 5.36 | 5.28 | 5.28 | 5.39 | 5.28 | 1.31M |
| July 22, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.3 | 2.18M |
| July 21, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.18 | 2.59M |
| July 18, 2025 | 5.33 | 5.28 | 5.28 | 5.33 | 5.21 | 907,200 |
| July 17, 2025 | 5.1 | 5.28 | 5.28 | 5.28 | 5.1 | 2.63M |
| July 16, 2025 | 5.07 | 5.2 | 5.2 | 5.34 | 5.07 | 3.86M |
| July 15, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 4.98 | 2.15M |
| July 14, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5.01 | 2.51M |
| July 11, 2025 | 4.99 | 5.08 | 5.08 | 5.13 | 4.98 | 3.11M |
| July 10, 2025 | 4.94 | 5 | 5 | 5.03 | 4.93 | 1.17M |
| July 09, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.9 | 883,000 |
| July 08, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.87 | 632,000 |
| July 07, 2025 | 4.93 | 4.9 | 4.9 | 4.95 | 4.86 | 784,000 |