4.07
+0.02(+0.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.02 | 28.57M |
| September 25, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 3.99 | 30.6M |
| September 24, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.05 | 24.41M |
| September 23, 2025 | 4.08 | 4.12 | 4.12 | 4.17 | 4.06 | 32.38M |
| September 22, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.05 | 24.1M |
| September 19, 2025 | 4.07 | 4.13 | 4.13 | 4.14 | 4.04 | 42.07M |
| September 18, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.04 | 21.44M |
| September 17, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.11 | 24.15M |
| September 16, 2025 | 4.17 | 4.15 | 4.15 | 4.22 | 4.11 | 29.04M |
| September 15, 2025 | 4.24 | 4.13 | 4.13 | 4.26 | 4.11 | 49.2M |
| September 12, 2025 | 4.33 | 4.24 | 4.24 | 4.35 | 4.2 | 39.02M |
| September 11, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.26 | 36.09M |
| September 10, 2025 | 4.36 | 4.43 | 4.28 | 4.45 | 4.31 | 50.78M |
| September 09, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.3 | 30.71M |
| September 08, 2025 | 4.34 | 4.33 | 4.33 | 4.38 | 4.31 | 25.02M |
| September 05, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.25 | 66.51M |
| September 04, 2025 | 4.36 | 4.3 | 4.3 | 4.41 | 4.27 | 44.23M |
| September 03, 2025 | 4.45 | 4.36 | 4.36 | 4.47 | 4.33 | 34.53M |
| September 02, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.37 | 44.49M |
| September 01, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.37 | 34.11M |
| August 29, 2025 | 4.47 | 4.44 | 4.44 | 4.55 | 4.43 | 28.13M |
| August 28, 2025 | 4.43 | 4.47 | 4.47 | 4.54 | 4.37 | 44.15M |
| August 27, 2025 | 4.46 | 4.39 | 4.39 | 4.51 | 4.35 | 37.88M |
| August 26, 2025 | 4.52 | 4.46 | 4.46 | 4.57 | 4.42 | 56.21M |
| August 25, 2025 | 4.54 | 4.52 | 4.52 | 4.58 | 4.49 | 36.53M |
| August 22, 2025 | 4.58 | 4.51 | 4.51 | 4.61 | 4.48 | 37.29M |
| August 21, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.51 | 20.74M |
| August 20, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.52 | 27.85M |
| August 19, 2025 | 4.57 | 4.58 | 4.58 | 4.61 | 4.53 | 20.55M |
| August 18, 2025 | 4.61 | 4.57 | 4.57 | 4.63 | 4.54 | 39.34M |
| August 15, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.55 | 82.71M |
| August 14, 2025 | 4.81 | 4.72 | 4.72 | 4.85 | 4.7 | 38.92M |
| August 13, 2025 | 4.93 | 4.82 | 4.82 | 4.93 | 4.78 | 40.18M |
| August 12, 2025 | 4.83 | 4.92 | 4.92 | 4.93 | 4.79 | 21.97M |
| August 11, 2025 | 4.88 | 4.82 | 4.82 | 4.89 | 4.79 | 25.88M |
| August 08, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.83 | 12.23M |
| August 07, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.85 | 21.31M |
| August 06, 2025 | 5 | 4.87 | 4.87 | 5.02 | 4.83 | 35.92M |
| August 05, 2025 | 4.8 | 4.96 | 4.96 | 4.99 | 4.8 | 40.17M |
| August 04, 2025 | 4.7 | 4.83 | 4.83 | 4.84 | 4.65 | 25.87M |
| August 01, 2025 | 4.73 | 4.72 | 4.72 | 4.78 | 4.68 | 42.2M |
| July 31, 2025 | 4.89 | 4.73 | 4.73 | 4.89 | 4.67 | 42.43M |
| July 30, 2025 | 4.85 | 4.89 | 4.89 | 4.97 | 4.83 | 38.49M |
| July 29, 2025 | 5.03 | 4.89 | 4.89 | 5.07 | 4.82 | 66.67M |
| July 28, 2025 | 5.07 | 5.04 | 5.04 | 5.13 | 5 | 26.11M |
| July 25, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.03 | 28.31M |
| July 24, 2025 | 5.22 | 5.11 | 5.11 | 5.22 | 5.06 | 48.97M |
| July 23, 2025 | 5.12 | 5.19 | 5.19 | 5.23 | 5.11 | 103.97M |
| July 22, 2025 | 5.41 | 5.12 | 5.12 | 5.48 | 5.09 | 136.42M |
| July 21, 2025 | 5.48 | 5.46 | 5.46 | 5.55 | 5.46 | 60.28M |
| July 18, 2025 | 5.32 | 5.48 | 5.48 | 5.48 | 5.29 | 81.28M |
| July 17, 2025 | 5.2 | 5.32 | 5.32 | 5.35 | 5.19 | 58.02M |
| July 16, 2025 | 5.22 | 5.22 | 5.22 | 5.26 | 5.12 | 78.97M |
| July 15, 2025 | 5.26 | 5.17 | 5.17 | 5.29 | 5.14 | 57.83M |
| July 14, 2025 | 5.2 | 5.26 | 5.26 | 5.33 | 5.15 | 51.08M |
| July 11, 2025 | 5.31 | 5.25 | 5.25 | 5.33 | 5.17 | 97.7M |
| July 10, 2025 | 5.03 | 5.29 | 5.29 | 5.33 | 5.02 | 104.15M |
| July 09, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.89 | 86.72M |
| July 08, 2025 | 4.93 | 4.99 | 4.99 | 5.03 | 4.91 | 86.22M |
| July 07, 2025 | 4.89 | 4.93 | 4.93 | 4.97 | 4.84 | 66.3M |