4.09
-0.09(-2.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.19 | 4.09 | 4.09 | 4.33 | 4 | 500,000 |
| September 25, 2025 | 4.25 | 4.18 | 4.18 | 4.4 | 4.18 | 340,000 |
| September 24, 2025 | 4.01 | 4.19 | 4.19 | 4.2 | 4.01 | 95,000 |
| September 23, 2025 | 4 | 4.1 | 4.1 | 4.17 | 4 | 365,000 |
| September 22, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4 | 445,000 |
| September 19, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4 | 615,000 |
| September 18, 2025 | 3.99 | 4.05 | 4.05 | 4.09 | 3.99 | 735,000 |
| September 17, 2025 | 4 | 4 | 4 | 4.2 | 3.98 | 390,000 |
| September 16, 2025 | 3.9 | 4.08 | 4.08 | 4.2 | 3.9 | 395,000 |
| September 15, 2025 | 4 | 4 | 4 | 4.07 | 4 | 425,000 |
| September 12, 2025 | 3.98 | 4 | 4 | 4.04 | 3.8 | 715,000 |
| September 11, 2025 | 3.95 | 3.98 | 3.98 | 4.1 | 3.86 | 1.08M |
| September 10, 2025 | 4.28 | 3.93 | 3.93 | 4.9 | 3.89 | 2.21M |
| September 09, 2025 | 3.75 | 3.73 | 3.73 | 3.77 | 3.63 | 95,000 |
| September 08, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.63 | 255,000 |
| September 05, 2025 | 3.58 | 3.61 | 3.6 | 3.8 | 3.48 | 1.75M |
| September 04, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.3 | 590,000 |
| September 03, 2025 | 3.31 | 3.39 | 3.39 | 3.4 | 3.09 | 1.31M |
| September 02, 2025 | 3.41 | 3.23 | 3.23 | 3.45 | 3.2 | 1.47M |
| September 01, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| August 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
| August 28, 2025 | 3.74 | 3.63 | 3.63 | 3.76 | 3.63 | 350,000 |
| August 27, 2025 | 3.51 | 3.7 | 3.7 | 3.8 | 3.5 | 2.49M |
| August 26, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| August 25, 2025 | 3.55 | 3.51 | 3.51 | 3.55 | 3.45 | 70,000 |
| August 22, 2025 | 3.56 | 3.64 | 3.64 | 3.64 | 3.55 | 50,000 |
| August 21, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.59 | 45,000 |
| August 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0 |
| August 19, 2025 | 3.66 | 3.83 | 3.83 | 3.83 | 3.65 | 40,000 |
| August 18, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.87 | 35,000 |
| August 15, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.6 | 85,000 |
| August 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| August 13, 2025 | 3.35 | 3.47 | 3.47 | 3.48 | 3.3 | 340,000 |
| August 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
| August 11, 2025 | 3.36 | 3.48 | 3.48 | 3.48 | 3.36 | 45,000 |
| August 08, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 10,000 |
| August 07, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0 |
| August 06, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.4 | 115,000 |
| August 05, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.3 | 45,000 |
| August 04, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
| August 01, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.45 | 75,000 |
| July 31, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.37 | 75,000 |
| July 30, 2025 | 3.36 | 3.45 | 3.45 | 3.46 | 3.3 | 105,000 |
| July 29, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.36 | 75,000 |
| July 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
| July 25, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.35 | 135,000 |
| July 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 15,000 |
| July 23, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 10,000 |
| July 22, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| July 21, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.37 | 10,000 |
| July 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 5,000 |
| July 17, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.34 | 115,000 |
| July 16, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 10,000 |
| July 15, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.4 | 70,000 |
| July 14, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.48 | 2.23M |
| July 11, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.45 | 2.53M |
| July 10, 2025 | 3.42 | 3.6 | 3.6 | 3.6 | 3.4 | 60,000 |
| July 09, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
| July 08, 2025 | 3.51 | 3.54 | 3.54 | 3.6 | 3.48 | 335,000 |
| July 07, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.58 | 45,000 |