4.80
-0.06(-1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.71 | 11.11M |
| September 25, 2025 | 5.02 | 4.86 | 4.86 | 5.02 | 4.82 | 11.62M |
| September 24, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.92 | 6.41M |
| September 23, 2025 | 5.02 | 5 | 5 | 5.07 | 4.92 | 6.43M |
| September 22, 2025 | 5.17 | 5.07 | 5.07 | 5.17 | 5.02 | 4.28M |
| September 19, 2025 | 4.98 | 5.12 | 5.12 | 5.22 | 4.98 | 9.21M |
| September 18, 2025 | 5.05 | 4.98 | 4.98 | 5.09 | 4.91 | 4.08M |
| September 17, 2025 | 4.96 | 5.05 | 5.05 | 5.09 | 4.94 | 7.27M |
| September 16, 2025 | 5.26 | 5.08 | 5.08 | 5.26 | 4.94 | 11.48M |
| September 15, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.16 | 3.73M |
| September 12, 2025 | 5.26 | 5.25 | 5.25 | 5.3 | 5.13 | 6.73M |
| September 11, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.16 | 5.55M |
| September 10, 2025 | 5.34 | 5.25 | 5.25 | 5.37 | 5.18 | 5M |
| September 09, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.17 | 8.71M |
| September 08, 2025 | 4.92 | 5.31 | 5.31 | 5.32 | 4.92 | 13.93M |
| September 05, 2025 | 4.74 | 4.92 | 4.92 | 4.95 | 4.7 | 6.29M |
| September 04, 2025 | 4.8 | 4.68 | 4.68 | 4.82 | 4.62 | 4.59M |
| September 03, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.63 | 5.76M |
| September 02, 2025 | 4.95 | 4.79 | 4.79 | 5.08 | 4.77 | 5.73M |
| September 01, 2025 | 4.85 | 4.97 | 4.97 | 5.15 | 4.82 | 14.76M |
| August 29, 2025 | 4.82 | 4.82 | 4.82 | 4.89 | 4.77 | 4.51M |
| August 28, 2025 | 4.79 | 4.77 | 4.77 | 4.8 | 4.69 | 3.87M |
| August 27, 2025 | 4.97 | 4.84 | 4.84 | 5 | 4.76 | 5.45M |
| August 26, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.88 | 7.41M |
| August 25, 2025 | 4.84 | 4.95 | 4.95 | 4.98 | 4.84 | 10.13M |
| August 22, 2025 | 4.83 | 4.84 | 4.84 | 4.88 | 4.73 | 4.94M |
| August 21, 2025 | 4.81 | 4.87 | 4.87 | 4.93 | 4.81 | 3.11M |
| August 20, 2025 | 4.82 | 4.86 | 4.86 | 4.88 | 4.68 | 3.66M |
| August 19, 2025 | 4.93 | 4.83 | 4.83 | 4.94 | 4.75 | 4.74M |
| August 18, 2025 | 4.97 | 4.93 | 4.93 | 5.04 | 4.85 | 6.91M |
| August 15, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.8 | 4.3M |
| August 14, 2025 | 4.86 | 4.88 | 4.88 | 4.96 | 4.82 | 5.75M |
| August 13, 2025 | 4.73 | 4.84 | 4.84 | 4.88 | 4.73 | 6.58M |
| August 12, 2025 | 4.76 | 4.75 | 4.75 | 4.8 | 4.71 | 3.27M |
| August 11, 2025 | 4.74 | 4.76 | 4.76 | 4.79 | 4.7 | 3.53M |
| August 08, 2025 | 4.7 | 4.73 | 4.73 | 4.74 | 4.64 | 2.39M |
| August 07, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.67 | 3.01M |
| August 06, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.66 | 2.52M |
| August 05, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.61 | 2.94M |
| August 04, 2025 | 4.57 | 4.63 | 4.63 | 4.65 | 4.56 | 2.1M |
| August 01, 2025 | 4.64 | 4.64 | 4.64 | 4.71 | 4.6 | 3.59M |
| July 31, 2025 | 4.89 | 4.68 | 4.68 | 4.89 | 4.64 | 10.97M |
| July 30, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.83 | 4.02M |
| July 29, 2025 | 4.87 | 4.92 | 4.92 | 5.03 | 4.75 | 9.7M |
| July 28, 2025 | 4.84 | 4.84 | 4.84 | 4.88 | 4.79 | 4.19M |
| July 25, 2025 | 4.84 | 4.84 | 4.84 | 4.93 | 4.78 | 9.63M |
| July 24, 2025 | 4.8 | 4.84 | 4.84 | 4.89 | 4.75 | 10.7M |
| July 23, 2025 | 4.7 | 4.77 | 4.77 | 4.88 | 4.7 | 16.29M |
| July 22, 2025 | 4.6 | 4.66 | 4.66 | 4.74 | 4.46 | 18.33M |
| July 21, 2025 | 4.37 | 4.55 | 4.55 | 4.59 | 4.37 | 9.27M |
| July 18, 2025 | 4.3 | 4.36 | 4.36 | 4.4 | 4.3 | 3.94M |
| July 17, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.27 | 5.99M |
| July 16, 2025 | 4.5 | 4.35 | 4.35 | 4.5 | 4.32 | 8.01M |
| July 15, 2025 | 4.53 | 4.52 | 4.52 | 4.56 | 4.4 | 14.79M |
| July 14, 2025 | 4.33 | 4.53 | 4.53 | 4.53 | 4.33 | 13.01M |
| July 11, 2025 | 4.39 | 4.32 | 4.32 | 4.43 | 4.29 | 5.35M |
| July 10, 2025 | 4.3 | 4.39 | 4.39 | 4.42 | 4.29 | 4.89M |
| July 09, 2025 | 4.2 | 4.32 | 4.32 | 4.47 | 4.15 | 11.3M |
| July 08, 2025 | 4.13 | 4.2 | 4.2 | 4.23 | 4.08 | 5.12M |
| July 07, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 4.02 | 5.86M |