4.76
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.72 | 75,600 |
| September 25, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.74 | 161,500 |
| September 24, 2025 | 4.74 | 4.78 | 4.78 | 4.8 | 4.72 | 214,000 |
| September 23, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.71 | 213,700 |
| September 22, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 70,400 |
| September 19, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.76 | 309,487 |
| September 18, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.81 | 561,700 |
| September 17, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.88 | 310,100 |
| September 16, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.87 | 294,000 |
| September 15, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.89 | 359,500 |
| September 12, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.92 | 159,400 |
| September 11, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.92 | 212,900 |
| September 10, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.94 | 190,300 |
| September 09, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.96 | 83,900 |
| September 08, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 155,244 |
| September 05, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.91 | 146,665 |
| September 04, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.89 | 222,100 |
| September 03, 2025 | 4.88 | 4.94 | 4.94 | 4.95 | 4.88 | 310,860 |
| September 02, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.87 | 208,500 |
| September 01, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.93 | 167,200 |
| August 29, 2025 | 4.89 | 4.96 | 4.96 | 4.99 | 4.89 | 520,300 |
| August 28, 2025 | 4.93 | 4.87 | 4.87 | 4.93 | 4.82 | 221,900 |
| August 27, 2025 | 5 | 4.9 | 4.9 | 5.04 | 4.81 | 519,100 |
| August 26, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.96 | 499,300 |
| August 25, 2025 | 4.93 | 5.04 | 5.04 | 5.08 | 4.93 | 1.04M |
| August 22, 2025 | 4.91 | 4.93 | 4.93 | 4.98 | 4.9 | 149,501 |
| August 21, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.88 | 187,057 |
| August 20, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.89 | 101,700 |
| August 19, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.87 | 200,058 |
| August 18, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.86 | 270,000 |
| August 15, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.88 | 199,545 |
| August 14, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.84 | 112,600 |
| August 13, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.88 | 285,100 |
| August 12, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.87 | 249,507 |
| August 11, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.86 | 223,700 |
| August 08, 2025 | 4.79 | 4.87 | 4.87 | 4.87 | 4.78 | 343,400 |
| August 07, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.74 | 341,696 |
| August 06, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.71 | 455,751 |
| August 05, 2025 | 4.73 | 4.73 | 4.73 | 4.81 | 4.71 | 842,866 |
| August 04, 2025 | 4.81 | 4.76 | 4.76 | 4.82 | 4.74 | 288,000 |
| August 01, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.78 | 348,600 |
| July 31, 2025 | 4.97 | 4.81 | 4.81 | 4.98 | 4.81 | 439,100 |
| July 30, 2025 | 4.9 | 4.94 | 4.94 | 4.97 | 4.9 | 190,600 |
| July 29, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.93 | 152,044 |
| July 28, 2025 | 4.84 | 4.97 | 4.97 | 5 | 4.84 | 722,489 |
| July 25, 2025 | 4.79 | 4.82 | 4.82 | 4.84 | 4.78 | 251,120 |
| July 24, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 215,100 |
| July 23, 2025 | 4.79 | 4.77 | 4.77 | 4.82 | 4.77 | 303,400 |
| July 22, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 243,600 |
| July 21, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.72 | 354,083 |
| July 18, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.71 | 311,300 |
| July 17, 2025 | 4.61 | 4.7 | 4.7 | 4.7 | 4.6 | 517,170 |
| July 16, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.56 | 341,700 |
| July 15, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.5 | 457,800 |
| July 14, 2025 | 4.44 | 4.6 | 4.6 | 4.62 | 4.44 | 762,558 |
| July 11, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.42 | 182,300 |
| July 10, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.41 | 100,200 |
| July 09, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.4 | 169,800 |
| July 08, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.39 | 207,696 |
| July 07, 2025 | 4.41 | 4.41 | 4.41 | 4.42 | 4.38 | 91,600 |