4.30
-0.14(-3.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.35 | 4.3 | 4.3 | 4.37 | 4.3 | 15,000 |
| October 16, 2025 | 4.3 | 4.44 | 4.44 | 4.47 | 4.3 | 136,000 |
| October 15, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 33,000 |
| October 14, 2025 | 4.51 | 4.28 | 4.28 | 4.54 | 4.28 | 150,000 |
| October 13, 2025 | 4.6 | 4.52 | 4.52 | 4.66 | 4.52 | 23,000 |
| October 10, 2025 | 4.73 | 4.66 | 4.66 | 4.73 | 4.66 | 4,000 |
| October 09, 2025 | 4.61 | 4.73 | 4.73 | 4.9 | 4.61 | 10,000 |
| October 08, 2025 | 4.98 | 4.9 | 4.9 | 4.98 | 4.67 | 50,000 |
| October 06, 2025 | 4.68 | 4.66 | 4.66 | 4.76 | 4.52 | 101,000 |
| October 03, 2025 | 4.49 | 4.41 | 4.41 | 4.5 | 4.4 | 89,000 |
| October 02, 2025 | 4.61 | 4.32 | 4.32 | 4.61 | 4.31 | 45,000 |
| September 30, 2025 | 4.37 | 4.6 | 4.6 | 4.69 | 4.37 | 76,000 |
| September 29, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 54,000 |
| September 26, 2025 | 4.55 | 4.36 | 4.36 | 4.61 | 4.33 | 101,000 |
| September 25, 2025 | 4.49 | 4.54 | 4.54 | 4.68 | 4.38 | 71,000 |
| September 24, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.5 | 197,000 |
| September 23, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.8 | 153,000 |
| September 22, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.95 | 9,000 |
| September 19, 2025 | 5.16 | 5.03 | 5.03 | 5.17 | 5.02 | 62,000 |
| September 18, 2025 | 5.21 | 5.16 | 5.16 | 5.21 | 5 | 202,000 |
| September 17, 2025 | 4.69 | 5.14 | 5.14 | 5.21 | 4.65 | 582,000 |
| September 16, 2025 | 4.79 | 4.69 | 4.69 | 4.85 | 4.65 | 144,000 |
| September 15, 2025 | 4.95 | 4.53 | 4.53 | 5.02 | 4.5 | 171,000 |
| September 12, 2025 | 5.03 | 5.04 | 5.04 | 5.2 | 5.03 | 244,000 |
| September 11, 2025 | 5.18 | 5.2 | 5.2 | 5.42 | 5.03 | 237,000 |
| September 10, 2025 | 4.99 | 5.2 | 5.2 | 5.35 | 4.98 | 173,000 |
| September 09, 2025 | 5.24 | 4.95 | 4.95 | 5.24 | 4.81 | 211,000 |
| September 08, 2025 | 5.64 | 5.24 | 5.24 | 5.64 | 5.24 | 266,000 |
| September 05, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 20,000 |
| September 04, 2025 | 5.88 | 5.71 | 5.71 | 5.88 | 5.65 | 26,000 |
| September 03, 2025 | 6 | 5.81 | 5.81 | 6.07 | 5.75 | 236,000 |
| September 02, 2025 | 6.05 | 6.32 | 6.32 | 6.32 | 5.9 | 24,000 |
| September 01, 2025 | 5.82 | 6.08 | 6.08 | 6.25 | 5.81 | 178,000 |
| August 29, 2025 | 6.78 | 6.1 | 6.1 | 6.78 | 5.82 | 206,000 |
| August 28, 2025 | 6.45 | 6.21 | 6.21 | 6.56 | 5.98 | 503,000 |
| August 27, 2025 | 6.68 | 6.32 | 6.32 | 6.71 | 6.2 | 515,000 |
| August 26, 2025 | 6.61 | 6.52 | 6.52 | 6.65 | 6.5 | 95,000 |
| August 25, 2025 | 7.02 | 6.6 | 6.6 | 7.32 | 6.49 | 1.03M |
| August 22, 2025 | 6.9 | 6.94 | 6.94 | 7 | 6.8 | 473,000 |
| August 21, 2025 | 6.91 | 6.93 | 6.93 | 7 | 6.91 | 661,000 |
| August 20, 2025 | 6.51 | 6.91 | 6.91 | 7.09 | 6.5 | 1.24M |
| August 19, 2025 | 6.55 | 6.55 | 6.55 | 7.09 | 6.51 | 2.6M |
| August 18, 2025 | 6.58 | 6.55 | 6.55 | 6.6 | 6.5 | 134,000 |
| August 15, 2025 | 6.71 | 6.53 | 6.53 | 7.1 | 6.49 | 1.72M |
| August 14, 2025 | 6.35 | 6.71 | 6.71 | 7.02 | 6.35 | 584,000 |
| August 13, 2025 | 6.51 | 6.36 | 6.36 | 6.51 | 6.35 | 62,000 |
| August 12, 2025 | 6.37 | 6.51 | 6.51 | 6.68 | 6.37 | 103,000 |
| August 11, 2025 | 6.11 | 6.36 | 6.36 | 6.76 | 6.11 | 64,000 |
| August 08, 2025 | 6.43 | 6.13 | 6.13 | 6.44 | 5.95 | 83,000 |
| August 07, 2025 | 5.62 | 6.62 | 6.62 | 6.7 | 5.62 | 531,000 |
| August 06, 2025 | 5.61 | 5.62 | 5.62 | 5.71 | 5.27 | 649,000 |
| August 05, 2025 | 6.11 | 5.8 | 5.8 | 6.11 | 5.34 | 642,000 |
| August 04, 2025 | 6.51 | 5.9 | 5.9 | 6.56 | 5.9 | 135,000 |
| August 01, 2025 | 6.5 | 6.58 | 6.58 | 6.68 | 6.2 | 173,000 |
| July 31, 2025 | 6.69 | 6.69 | 6.69 | 6.84 | 6.52 | 56,000 |
| July 30, 2025 | 6.55 | 6.7 | 6.7 | 6.88 | 6.29 | 243,000 |
| July 29, 2025 | 6.8 | 6.55 | 6.55 | 6.8 | 6.23 | 239,000 |
| July 28, 2025 | 6.71 | 6.6 | 6.6 | 7.05 | 6.6 | 232,000 |
| July 25, 2025 | 7 | 6.9 | 6.9 | 7.28 | 6.88 | 716,000 |
| July 24, 2025 | 7.54 | 7 | 7 | 7.54 | 6.61 | 2.69M |