4.39
-0.03(-0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.27 | 724,035 |
| October 02, 2025 | 4.48 | 4.42 | 4.42 | 4.54 | 4.35 | 1.96M |
| September 30, 2025 | 4.35 | 4.38 | 4.38 | 4.47 | 4.27 | 1.94M |
| September 29, 2025 | 4.18 | 4.35 | 4.35 | 4.38 | 4.13 | 1.78M |
| September 26, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4.01 | 1.66M |
| September 25, 2025 | 3.99 | 4.15 | 4.15 | 4.35 | 3.96 | 7.08M |
| September 24, 2025 | 4.43 | 3.99 | 3.99 | 4.46 | 3.98 | 8.03M |
| September 23, 2025 | 4.78 | 4.41 | 4.41 | 4.81 | 4.4 | 5.07M |
| September 22, 2025 | 4.98 | 4.81 | 4.81 | 4.98 | 4.76 | 2.78M |
| September 19, 2025 | 5.06 | 4.98 | 4.98 | 5.06 | 4.83 | 2.33M |
| September 18, 2025 | 4.99 | 5.06 | 5.06 | 5.12 | 4.83 | 3.07M |
| September 17, 2025 | 5.25 | 4.94 | 4.94 | 5.25 | 4.85 | 3.03M |
| September 16, 2025 | 5.25 | 5.12 | 5.12 | 5.25 | 4.95 | 2.88M |
| September 15, 2025 | 5.1 | 5.18 | 5.18 | 5.29 | 4.92 | 3.52M |
| September 12, 2025 | 5.18 | 5.12 | 5.12 | 5.33 | 5.04 | 3.33M |
| September 11, 2025 | 4.9 | 5.1 | 5.1 | 5.21 | 4.71 | 3.06M |
| September 10, 2025 | 5.2 | 5.13 | 5.13 | 5.37 | 5.06 | 1.83M |
| September 09, 2025 | 5.55 | 5.23 | 5.23 | 5.55 | 5.18 | 3.45M |
| September 08, 2025 | 5.33 | 5.55 | 5.55 | 5.6 | 5.27 | 3.88M |
| September 05, 2025 | 5.14 | 5.33 | 5.33 | 5.4 | 5.04 | 4.21M |
| September 04, 2025 | 5.55 | 4.99 | 4.99 | 5.55 | 4.94 | 4.74M |
| September 03, 2025 | 5.04 | 5.54 | 5.54 | 5.65 | 4.96 | 7.54M |
| September 02, 2025 | 5.15 | 4.99 | 4.99 | 5.18 | 4.8 | 2.41M |
| September 01, 2025 | 4.72 | 5.05 | 5.05 | 5.18 | 4.7 | 4.49M |
| August 29, 2025 | 4.8 | 4.72 | 4.72 | 5.04 | 4.7 | 5.36M |
| August 28, 2025 | 5.5 | 4.84 | 4.84 | 5.56 | 4.74 | 10.08M |
| August 27, 2025 | 5.97 | 5.56 | 5.56 | 6.03 | 5.55 | 3.89M |
| August 26, 2025 | 6.1 | 6.03 | 6.03 | 6.1 | 5.77 | 3.71M |
| August 25, 2025 | 5.87 | 6.1 | 6.1 | 6.19 | 5.85 | 5.33M |
| August 22, 2025 | 5.85 | 5.75 | 5.75 | 6.02 | 5.75 | 3.71M |
| August 21, 2025 | 5.66 | 5.85 | 5.85 | 5.98 | 5.64 | 2.98M |
| August 20, 2025 | 5.72 | 5.66 | 5.66 | 5.77 | 5.38 | 3.74M |
| August 19, 2025 | 6.03 | 5.72 | 5.72 | 6.35 | 5.69 | 6.13M |
| August 18, 2025 | 5.89 | 6.03 | 6.03 | 6.33 | 5.8 | 7.4M |
| August 15, 2025 | 5.33 | 5.89 | 5.89 | 5.98 | 5.33 | 10.21M |
| August 14, 2025 | 5.17 | 5.32 | 5.32 | 5.69 | 5.17 | 6.67M |
| August 13, 2025 | 5.06 | 5.09 | 5.09 | 5.28 | 5.06 | 2.93M |
| August 12, 2025 | 4.8 | 5.06 | 5.06 | 5.13 | 4.8 | 1.97M |
| August 11, 2025 | 4.83 | 4.95 | 4.95 | 5.04 | 4.76 | 1.82M |
| August 08, 2025 | 4.92 | 4.83 | 4.83 | 5.06 | 4.75 | 2.86M |
| August 07, 2025 | 5.28 | 4.92 | 4.92 | 5.32 | 4.87 | 4.26M |
| August 06, 2025 | 5.5 | 5.28 | 5.28 | 5.57 | 5.14 | 4.32M |
| August 05, 2025 | 5.12 | 5.5 | 5.5 | 5.53 | 4.93 | 5.82M |
| August 04, 2025 | 4.7 | 5.06 | 5.06 | 5.25 | 4.69 | 6.03M |
| August 01, 2025 | 5.29 | 4.85 | 4.85 | 5.31 | 4.8 | 5.71M |
| July 31, 2025 | 5.64 | 5.19 | 5.19 | 5.64 | 5.08 | 9.63M |
| July 30, 2025 | 5.46 | 5.66 | 5.66 | 6.44 | 5.24 | 22.62M |
| July 29, 2025 | 4.26 | 5.68 | 5.68 | 5.83 | 4.15 | 26.18M |
| July 28, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 3.96 | 4.23M |
| July 25, 2025 | 3.92 | 4.12 | 4.12 | 4.19 | 3.85 | 4.64M |
| July 24, 2025 | 3.85 | 3.92 | 3.92 | 4.03 | 3.85 | 2.54M |
| July 23, 2025 | 3.82 | 3.85 | 3.85 | 4.13 | 3.82 | 4.5M |
| July 22, 2025 | 4 | 3.84 | 3.84 | 4.28 | 3.8 | 6.28M |
| July 21, 2025 | 3.64 | 4 | 4 | 4.22 | 3.59 | 9.86M |
| July 18, 2025 | 3.67 | 3.58 | 3.58 | 3.78 | 3.51 | 4.05M |
| July 17, 2025 | 3.08 | 3.67 | 3.67 | 3.78 | 3.08 | 13.35M |
| July 16, 2025 | 3.02 | 3.04 | 3.04 | 3.09 | 2.96 | 2.22M |
| July 15, 2025 | 2.95 | 2.95 | 2.95 | 3.03 | 2.88 | 2.12M |
| July 14, 2025 | 2.82 | 2.98 | 2.98 | 3.02 | 2.8 | 1.98M |
| July 11, 2025 | 2.68 | 2.82 | 2.82 | 2.97 | 2.68 | 2.85M |