4.23
-0.02(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 570,000 |
| September 11, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.19 | 594,000 |
| September 10, 2025 | 4.3 | 4.27 | 4.27 | 4.35 | 4.24 | 722,000 |
| September 09, 2025 | 4.18 | 4.26 | 4.26 | 4.36 | 4.18 | 1.04M |
| September 08, 2025 | 4.47 | 4.27 | 4.27 | 4.52 | 4.25 | 1.54M |
| September 05, 2025 | 4.54 | 4.46 | 4.46 | 4.59 | 4.46 | 862,000 |
| September 04, 2025 | 4.5 | 4.55 | 4.55 | 4.72 | 4.45 | 1.83M |
| September 03, 2025 | 4.64 | 4.54 | 4.54 | 4.64 | 4.52 | 556,000 |
| September 02, 2025 | 4.67 | 4.64 | 4.64 | 4.73 | 4.59 | 646,000 |
| September 01, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.66 | 974,000 |
| August 29, 2025 | 4.68 | 4.74 | 4.74 | 4.81 | 4.59 | 1.17M |
| August 28, 2025 | 4.83 | 4.68 | 4.68 | 4.83 | 4.63 | 1.11M |
| August 27, 2025 | 4.89 | 4.74 | 4.74 | 4.91 | 4.73 | 1.19M |
| August 26, 2025 | 5.09 | 4.89 | 4.89 | 5.09 | 4.75 | 1.6M |
| August 25, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.04 | 1.05M |
| August 22, 2025 | 5.28 | 5.09 | 5.09 | 5.28 | 5.03 | 934,000 |
| August 21, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.03 | 810,000 |
| August 20, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 4.99 | 1.22M |
| August 19, 2025 | 5.15 | 5.08 | 5.08 | 5.25 | 5.07 | 1.41M |
| August 18, 2025 | 5.46 | 5.26 | 5.26 | 5.46 | 5.23 | 1.87M |
| August 15, 2025 | 5.43 | 5.44 | 5.44 | 5.52 | 5.38 | 1.08M |
| August 14, 2025 | 5.42 | 5.42 | 5.42 | 5.46 | 5.38 | 748,000 |
| August 13, 2025 | 5.4 | 5.42 | 5.42 | 5.49 | 5.38 | 958,000 |
| August 12, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.32 | 550,000 |
| August 11, 2025 | 5.56 | 5.46 | 5.46 | 5.57 | 5.4 | 750,000 |
| August 08, 2025 | 5.44 | 5.56 | 5.56 | 5.56 | 5.43 | 774,000 |
| August 07, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.43 | 852,000 |
| August 06, 2025 | 5.75 | 5.53 | 5.53 | 5.75 | 5.5 | 684,000 |
| August 05, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.45 | 830,000 |
| August 04, 2025 | 5.77 | 5.51 | 5.51 | 5.77 | 5.45 | 906,000 |
| August 01, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.69 | 976,000 |
| July 31, 2025 | 6.14 | 5.88 | 5.88 | 6.14 | 5.82 | 610,000 |
| July 30, 2025 | 6.21 | 6.08 | 6.08 | 6.21 | 6.03 | 318,000 |
| July 29, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.09 | 576,000 |
| July 28, 2025 | 6.33 | 6.19 | 6.19 | 6.44 | 6.12 | 1.05M |
| July 25, 2025 | 6.23 | 6.33 | 6.33 | 6.33 | 6.22 | 978,000 |
| July 24, 2025 | 6.25 | 6.22 | 6.22 | 6.25 | 6.11 | 746,000 |
| July 23, 2025 | 6.26 | 6.19 | 6.19 | 6.39 | 6.14 | 1.16M |
| July 22, 2025 | 6.3 | 6.19 | 6.19 | 6.3 | 6.15 | 1.14M |
| July 21, 2025 | 6.51 | 6.28 | 6.28 | 6.51 | 6.28 | 1.18M |
| July 18, 2025 | 6.59 | 6.47 | 6.47 | 6.6 | 6.41 | 1.01M |
| July 17, 2025 | 6.52 | 6.46 | 6.46 | 6.52 | 6.38 | 1M |
| July 16, 2025 | 6.65 | 6.49 | 6.49 | 6.8 | 6.45 | 1.82M |
| July 15, 2025 | 6.55 | 6.56 | 6.56 | 6.8 | 6.37 | 2.25M |
| July 14, 2025 | 6.4 | 6.59 | 6.59 | 6.67 | 6.35 | 1.79M |
| July 11, 2025 | 6.5 | 6.38 | 6.38 | 6.81 | 6.33 | 3.15M |
| July 10, 2025 | 6.39 | 6.36 | 6.36 | 6.72 | 6.16 | 2.45M |
| July 09, 2025 | 6.15 | 6.26 | 6.26 | 6.3 | 6.14 | 1.25M |
| July 08, 2025 | 6.07 | 6.1 | 6.1 | 6.17 | 5.9 | 1.14M |
| July 07, 2025 | 6.21 | 6.06 | 6.06 | 6.26 | 5.76 | 2.99M |
| July 04, 2025 | 6.25 | 6.21 | 6.21 | 6.29 | 6.13 | 830,000 |
| July 03, 2025 | 6.31 | 6.25 | 6.25 | 6.5 | 6.2 | 1.42M |
| July 02, 2025 | 6.3 | 6.31 | 6.31 | 6.32 | 6.15 | 1.25M |
| June 30, 2025 | 6.2 | 6.25 | 6.25 | 6.28 | 6.09 | 1.02M |
| June 27, 2025 | 6.42 | 6.22 | 6.22 | 6.42 | 6.21 | 828,000 |
| June 26, 2025 | 6.69 | 6.42 | 6.42 | 6.75 | 6.37 | 870,000 |
| June 25, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.63 | 998,000 |
| June 24, 2025 | 6.74 | 6.69 | 6.69 | 6.74 | 6.58 | 861,000 |
| June 23, 2025 | 7.33 | 6.67 | 6.67 | 7.33 | 6.58 | 1.04M |
| June 20, 2025 | 6.86 | 6.98 | 6.98 | 7.19 | 6.85 | 2.41M |