4.74
-0.01(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.7 | 288,688 |
| September 25, 2025 | 4.72 | 4.75 | 4.75 | 4.75 | 4.71 | 146,040 |
| September 24, 2025 | 4.63 | 4.73 | 4.73 | 4.74 | 4.63 | 404,788 |
| September 23, 2025 | 4.69 | 4.65 | 4.65 | 4.7 | 4.61 | 394,200 |
| September 22, 2025 | 4.77 | 4.7 | 4.7 | 4.77 | 4.68 | 504,640 |
| September 19, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.75 | 260,652 |
| September 18, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.73 | 523,880 |
| September 17, 2025 | 4.71 | 4.79 | 4.79 | 4.8 | 4.71 | 1.06M |
| September 16, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.68 | 286,316 |
| September 15, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.7 | 117,472 |
| September 12, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.7 | 305,620 |
| September 11, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.68 | 185,088 |
| September 10, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.69 | 167,551 |
| September 09, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.67 | 343,794 |
| September 08, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 327,613 |
| September 05, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.64 | 272,200 |
| September 04, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.61 | 786,720 |
| September 03, 2025 | 4.68 | 4.66 | 4.66 | 4.7 | 4.63 | 694,500 |
| September 02, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.68 | 581,774 |
| September 01, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.72 | 389,600 |
| August 29, 2025 | 4.73 | 4.78 | 4.78 | 4.8 | 4.73 | 780,999 |
| August 28, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.68 | 766,636 |
| August 27, 2025 | 4.68 | 4.68 | 4.68 | 4.78 | 4.65 | 1.09M |
| August 26, 2025 | 4.73 | 4.69 | 4.69 | 4.76 | 4.65 | 965,400 |
| August 25, 2025 | 4.6 | 4.73 | 4.73 | 4.74 | 4.58 | 2.45M |
| August 22, 2025 | 4.65 | 4.6 | 4.6 | 4.73 | 4.5 | 2.2M |
| August 21, 2025 | 4.53 | 4.64 | 4.64 | 4.8 | 4.52 | 3.37M |
| August 20, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.49 | 756,468 |
| August 19, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.51 | 1.02M |
| August 18, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.49 | 458,057 |
| August 15, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.43 | 268,776 |
| August 14, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.42 | 475,714 |
| August 13, 2025 | 4.51 | 4.47 | 4.47 | 4.51 | 4.45 | 414,540 |
| August 12, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 196,912 |
| August 11, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.49 | 283,044 |
| August 08, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 164,100 |
| August 07, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.49 | 298,400 |
| August 06, 2025 | 4.5 | 4.51 | 4.51 | 4.53 | 4.47 | 485,100 |
| August 05, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.48 | 332,280 |
| August 04, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.45 | 177,700 |
| August 01, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.41 | 363,284 |
| July 31, 2025 | 4.54 | 4.42 | 4.42 | 4.55 | 4.41 | 1.05M |
| July 30, 2025 | 4.52 | 4.54 | 4.54 | 4.57 | 4.5 | 380,764 |
| July 29, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.52 | 598,912 |
| July 28, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.52 | 923,315 |
| July 25, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.48 | 283,240 |
| July 24, 2025 | 4.44 | 4.51 | 4.51 | 4.51 | 4.43 | 638,287 |
| July 23, 2025 | 4.42 | 4.44 | 4.44 | 4.45 | 4.41 | 340,168 |
| July 22, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 518,092 |
| July 21, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.34 | 424,600 |
| July 18, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.33 | 199,693 |
| July 17, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.32 | 415,700 |
| July 16, 2025 | 4.28 | 4.31 | 4.31 | 4.32 | 4.28 | 118,844 |
| July 15, 2025 | 4.32 | 4.28 | 4.28 | 4.34 | 4.25 | 772,828 |
| July 14, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.3 | 1.34M |
| July 11, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 447,000 |
| July 10, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 154,380 |
| July 09, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.35 | 285,200 |
| July 08, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.33 | 442,300 |
| July 07, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.33 | 692,567 |