4.68
-0.26(-5.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.98 | 4.68 | 4.68 | 4.98 | 4.6 | 558,152 |
| October 16, 2025 | 4.87 | 4.94 | 4.94 | 4.98 | 4.85 | 193,200 |
| October 15, 2025 | 4.73 | 4.87 | 4.87 | 4.92 | 4.7 | 414,400 |
| October 14, 2025 | 4.9 | 4.73 | 4.73 | 4.94 | 4.66 | 606,400 |
| October 13, 2025 | 5 | 4.9 | 4.9 | 5 | 4.75 | 746,400 |
| October 10, 2025 | 5.19 | 5.02 | 5.02 | 5.19 | 5.02 | 568,000 |
| October 09, 2025 | 5.46 | 5.2 | 5.2 | 5.46 | 5.16 | 1.13M |
| October 08, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.22 | 636,400 |
| October 03, 2025 | 5.62 | 5.43 | 5.43 | 5.63 | 5.4 | 1.17M |
| October 02, 2025 | 5.52 | 5.71 | 5.71 | 5.78 | 5.45 | 683,200 |
| September 30, 2025 | 5.38 | 5.52 | 5.52 | 5.53 | 5.38 | 329,200 |
| September 29, 2025 | 5.39 | 5.37 | 5.37 | 5.45 | 5.3 | 358,000 |
| September 26, 2025 | 5.68 | 5.3 | 5.3 | 5.68 | 5.3 | 1.45M |
| September 25, 2025 | 5.93 | 5.69 | 5.69 | 5.94 | 5.64 | 707,600 |
| September 24, 2025 | 5.86 | 5.84 | 5.84 | 5.96 | 5.79 | 453,392 |
| September 23, 2025 | 5.62 | 5.86 | 5.86 | 6.24 | 5.62 | 2.53M |
| September 22, 2025 | 5.81 | 5.62 | 5.62 | 5.82 | 5.61 | 863,200 |
| September 19, 2025 | 5.98 | 5.83 | 5.83 | 6.03 | 5.8 | 550,800 |
| September 18, 2025 | 5.76 | 5.97 | 5.97 | 6.09 | 5.76 | 1.95M |
| September 17, 2025 | 5.91 | 5.73 | 5.73 | 5.91 | 5.66 | 1.53M |
| September 16, 2025 | 5.99 | 5.88 | 5.88 | 6.04 | 5.76 | 1.38M |
| September 15, 2025 | 6.04 | 5.99 | 5.99 | 6.13 | 5.91 | 1.09M |
| September 12, 2025 | 6.18 | 5.99 | 5.99 | 6.25 | 5.87 | 1.19M |
| September 11, 2025 | 6.29 | 6.07 | 6.07 | 6.29 | 5.91 | 1.74M |
| September 10, 2025 | 6.27 | 6.29 | 6.29 | 6.32 | 6.08 | 1.76M |
| September 09, 2025 | 6.35 | 6.27 | 6.27 | 6.66 | 6.27 | 3.03M |
| September 08, 2025 | 5.99 | 6.35 | 6.35 | 6.47 | 5.99 | 4.71M |
| September 05, 2025 | 5.63 | 5.87 | 5.87 | 5.92 | 5.52 | 1.89M |
| September 04, 2025 | 5.58 | 5.62 | 5.62 | 5.78 | 5.52 | 2.71M |
| September 03, 2025 | 5.65 | 5.56 | 5.56 | 5.67 | 5.36 | 2.35M |
| September 02, 2025 | 5.3 | 5.5 | 5.5 | 5.51 | 5.27 | 2.25M |
| September 01, 2025 | 5.25 | 5.33 | 5.33 | 5.4 | 5.15 | 2.51M |
| August 29, 2025 | 5.3 | 5.22 | 5.22 | 5.47 | 5.2 | 1.54M |
| August 28, 2025 | 5.42 | 5.27 | 5.27 | 5.44 | 5.2 | 2.06M |
| August 27, 2025 | 5.71 | 5.46 | 5.46 | 5.82 | 5.42 | 2.07M |
| August 26, 2025 | 5.9 | 5.7 | 5.7 | 5.92 | 5.68 | 1.97M |
| August 25, 2025 | 5.79 | 5.93 | 5.8 | 6.04 | 5.7 | 2.82M |
| August 22, 2025 | 6.06 | 5.88 | 5.88 | 6.06 | 5.69 | 3.58M |
| August 21, 2025 | 6.62 | 6.03 | 6.03 | 6.67 | 5.98 | 8.86M |
| August 20, 2025 | 7.14 | 6.99 | 6.99 | 7.19 | 6.8 | 2.24M |
| August 19, 2025 | 7.88 | 7.14 | 7.14 | 8.02 | 7.09 | 2.58M |
| August 18, 2025 | 7.18 | 7.84 | 7.84 | 8.07 | 6.92 | 4.23M |
| August 15, 2025 | 6.4 | 7.12 | 7.12 | 7.15 | 6.4 | 3.36M |
| August 14, 2025 | 6.53 | 6.42 | 6.42 | 6.62 | 6.41 | 945,600 |
| August 13, 2025 | 6.27 | 6.53 | 6.53 | 6.74 | 6.27 | 2.96M |
| August 12, 2025 | 6.19 | 6.25 | 6.25 | 6.5 | 6.13 | 1.72M |
| August 11, 2025 | 5.87 | 6.19 | 6.19 | 6.23 | 5.7 | 1.99M |
| August 08, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.71 | 2.09M |
| August 07, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 5.84 | 1.34M |
| August 06, 2025 | 6 | 6.03 | 6.03 | 6.28 | 5.88 | 1.71M |
| August 05, 2025 | 6 | 6.07 | 6.07 | 6.07 | 5.67 | 1.04M |
| August 04, 2025 | 5.76 | 5.91 | 5.91 | 6 | 5.65 | 1.21M |
| August 01, 2025 | 6.11 | 5.76 | 5.76 | 6.26 | 5.75 | 1.45M |
| July 31, 2025 | 6.6 | 6.12 | 6.12 | 6.6 | 6.1 | 1.52M |
| July 30, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.21 | 2.62M |
| July 29, 2025 | 5.83 | 6.66 | 6.66 | 6.8 | 5.82 | 4.09M |
| July 28, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.52 | 2.55M |
| July 25, 2025 | 6.06 | 6.03 | 6.03 | 6.11 | 5.86 | 1.5M |
| July 24, 2025 | 5.75 | 6.02 | 6.02 | 6.1 | 5.53 | 3.58M |
| July 23, 2025 | 5.35 | 5.8 | 5.8 | 5.99 | 5.22 | 5.67M |