4.35
-0.04(-0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.39 | 4.35 | 4.35 | 4.39 | 4.35 | 3.03M |
| September 26, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.31 | 5.04M |
| September 25, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.31 | 2.56M |
| September 24, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.25 | 5.16M |
| September 23, 2025 | 4.36 | 4.29 | 4.29 | 4.36 | 4.27 | 5.73M |
| September 22, 2025 | 4.37 | 4.36 | 4.36 | 4.4 | 4.34 | 3.25M |
| September 19, 2025 | 4.44 | 4.33 | 4.33 | 4.46 | 4.33 | 5.89M |
| September 18, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.42 | 7.64M |
| September 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 3.17M |
| September 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 1.99M |
| September 15, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.4 | 2.25M |
| September 12, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.41 | 2.85M |
| September 11, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.39 | 3.93M |
| September 10, 2025 | 4.49 | 4.46 | 4.46 | 4.51 | 4.44 | 4.18M |
| September 09, 2025 | 4.46 | 4.46 | 4.46 | 4.51 | 4.42 | 4.89M |
| September 08, 2025 | 4.43 | 4.46 | 4.46 | 4.52 | 4.41 | 5.33M |
| September 05, 2025 | 4.26 | 4.42 | 4.42 | 4.42 | 4.25 | 8.43M |
| September 04, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.21 | 4.97M |
| September 03, 2025 | 4.35 | 4.26 | 4.26 | 4.35 | 4.24 | 6.05M |
| September 02, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.26 | 5.02M |
| September 01, 2025 | 4.4 | 4.27 | 4.27 | 4.4 | 4.26 | 7.9M |
| August 29, 2025 | 4.46 | 4.39 | 4.39 | 4.49 | 4.35 | 6.78M |
| August 28, 2025 | 4.31 | 4.42 | 4.42 | 4.42 | 4.28 | 10.47M |
| August 27, 2025 | 4.27 | 4.28 | 4.28 | 4.36 | 4.24 | 11.22M |
| August 26, 2025 | 4.46 | 4.24 | 4.24 | 4.52 | 4.18 | 22.81M |
| August 25, 2025 | 4.62 | 4.45 | 4.45 | 4.66 | 4.42 | 31.15M |
| August 22, 2025 | 4.62 | 4.75 | 4.75 | 4.75 | 4.61 | 9.17M |
| August 21, 2025 | 4.77 | 4.58 | 4.58 | 4.77 | 4.56 | 14.85M |
| August 20, 2025 | 4.87 | 4.77 | 4.77 | 4.87 | 4.59 | 16.98M |
| August 19, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.85 | 8.52M |
| August 18, 2025 | 4.82 | 4.96 | 4.96 | 4.99 | 4.82 | 9.57M |
| August 15, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.77 | 6.57M |
| August 14, 2025 | 4.85 | 4.8 | 4.8 | 4.88 | 4.77 | 9M |
| August 13, 2025 | 4.98 | 4.79 | 4.79 | 5.05 | 4.73 | 18.76M |
| August 12, 2025 | 4.78 | 4.92 | 4.92 | 4.94 | 4.77 | 11.35M |
| August 11, 2025 | 4.6 | 4.74 | 4.74 | 4.75 | 4.6 | 8.64M |
| August 08, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.52 | 6.58M |
| August 07, 2025 | 4.57 | 4.61 | 4.61 | 4.65 | 4.57 | 7.32M |
| August 06, 2025 | 4.45 | 4.56 | 4.56 | 4.6 | 4.45 | 10.27M |
| August 05, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.37 | 6.11M |
| August 04, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.24 | 6.22M |
| August 01, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.22 | 6.21M |
| July 31, 2025 | 4.36 | 4.23 | 4.23 | 4.37 | 4.22 | 11.83M |
| July 30, 2025 | 4.34 | 4.35 | 4.35 | 4.43 | 4.34 | 10.69M |
| July 29, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.28 | 10.91M |
| July 28, 2025 | 4.39 | 4.35 | 4.35 | 4.46 | 4.3 | 21.24M |
| July 25, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 4.19 | 6.84M |
| July 24, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.14 | 3.81M |
| July 23, 2025 | 4.1 | 4.18 | 4.18 | 4.2 | 4.07 | 9.4M |
| July 22, 2025 | 4.35 | 4.36 | 4.04 | 4.38 | 4.32 | 5.09M |
| July 21, 2025 | 4.32 | 4.35 | 4.03 | 4.36 | 4.31 | 7.3M |
| July 18, 2025 | 4.35 | 4.3 | 3.98 | 4.35 | 4.28 | 5.58M |
| July 17, 2025 | 4.26 | 4.34 | 4.02 | 4.36 | 4.26 | 9.46M |
| July 16, 2025 | 4.19 | 4.25 | 4.25 | 4.25 | 4.19 | 5.98M |
| July 15, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.13 | 4.22M |
| July 14, 2025 | 4.2 | 4.14 | 4.14 | 4.26 | 4.13 | 8.24M |
| July 11, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.12 | 6.73M |
| July 10, 2025 | 4.04 | 4.13 | 4.13 | 4.15 | 4.04 | 8.93M |
| July 09, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.97 | 7.61M |
| July 08, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.95 | 2.2M |