4.28
+0.35(+8.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.93 | 4.28 | 4.28 | 4.37 | 3.9 | 6.25M |
| September 25, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.89 | 592,000 |
| September 24, 2025 | 4.1 | 3.98 | 3.98 | 4.1 | 3.89 | 834,000 |
| September 23, 2025 | 4.22 | 4.12 | 4.12 | 4.24 | 4.06 | 1.39M |
| September 22, 2025 | 3.95 | 4.19 | 4.19 | 4.22 | 3.92 | 4.77M |
| September 19, 2025 | 4.1 | 3.86 | 3.86 | 4.1 | 3.85 | 416,000 |
| September 18, 2025 | 3.94 | 3.98 | 3.98 | 4.05 | 3.85 | 2.02M |
| September 17, 2025 | 3.81 | 3.88 | 3.88 | 3.96 | 3.76 | 1.05M |
| September 16, 2025 | 3.7 | 3.82 | 3.82 | 3.98 | 3.7 | 2.44M |
| September 15, 2025 | 3.77 | 3.62 | 3.62 | 3.77 | 3.59 | 1.08M |
| September 12, 2025 | 3.75 | 3.69 | 3.69 | 3.78 | 3.68 | 740,000 |
| September 11, 2025 | 3.78 | 3.73 | 3.73 | 3.82 | 3.7 | 1.5M |
| September 10, 2025 | 3.94 | 3.73 | 3.73 | 3.98 | 3.72 | 1.4M |
| September 09, 2025 | 4.07 | 3.92 | 3.92 | 4.07 | 3.88 | 785,000 |
| September 08, 2025 | 3.78 | 4.07 | 4.07 | 4.15 | 3.78 | 2.98M |
| September 05, 2025 | 3.78 | 3.78 | 3.78 | 3.8 | 3.73 | 351,000 |
| September 04, 2025 | 3.83 | 3.74 | 3.74 | 3.93 | 3.72 | 584,000 |
| September 03, 2025 | 3.81 | 3.81 | 3.81 | 3.84 | 3.78 | 322,000 |
| September 02, 2025 | 3.97 | 3.8 | 3.8 | 4 | 3.8 | 450,000 |
| September 01, 2025 | 3.8 | 3.97 | 3.97 | 3.99 | 3.75 | 721,000 |
| August 29, 2025 | 3.78 | 3.8 | 3.8 | 3.97 | 3.78 | 676,000 |
| August 28, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.75 | 405,000 |
| August 27, 2025 | 4.07 | 3.81 | 3.81 | 4.07 | 3.77 | 1.45M |
| August 26, 2025 | 3.92 | 3.89 | 3.89 | 3.95 | 3.87 | 436,000 |
| August 25, 2025 | 3.79 | 3.95 | 3.95 | 4.05 | 3.79 | 1.79M |
| August 22, 2025 | 3.72 | 3.79 | 3.79 | 3.79 | 3.69 | 586,000 |
| August 21, 2025 | 3.85 | 3.74 | 3.74 | 3.86 | 3.72 | 1.09M |
| August 20, 2025 | 3.93 | 3.85 | 3.85 | 3.94 | 3.85 | 297,000 |
| August 19, 2025 | 4.01 | 3.93 | 3.93 | 4.07 | 3.92 | 850,000 |
| August 18, 2025 | 3.88 | 4.01 | 4.01 | 4.05 | 3.88 | 1.1M |
| August 15, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.83 | 560,000 |
| August 14, 2025 | 3.9 | 3.92 | 3.92 | 4.02 | 3.85 | 1.29M |
| August 13, 2025 | 3.64 | 3.8 | 3.8 | 4.02 | 3.64 | 1.98M |
| August 12, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.67 | 313,000 |
| August 11, 2025 | 3.6 | 3.77 | 3.77 | 3.77 | 3.51 | 1.25M |
| August 08, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.59 | 636,000 |
| August 07, 2025 | 3.68 | 3.75 | 3.75 | 3.81 | 3.66 | 554,000 |
| August 06, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.6 | 1M |
| August 05, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.7 | 345,000 |
| August 04, 2025 | 3.7 | 3.74 | 3.74 | 3.8 | 3.68 | 325,000 |
| August 01, 2025 | 3.7 | 3.74 | 3.74 | 3.9 | 3.69 | 1.13M |
| July 31, 2025 | 3.89 | 3.7 | 3.7 | 3.9 | 3.65 | 2.34M |
| July 30, 2025 | 4 | 3.89 | 3.89 | 4 | 3.87 | 611,000 |
| July 29, 2025 | 3.97 | 3.99 | 3.99 | 4.05 | 3.88 | 1.11M |
| July 28, 2025 | 4.14 | 3.98 | 3.98 | 4.14 | 3.97 | 1.26M |
| July 25, 2025 | 4.35 | 4.14 | 4.14 | 4.35 | 4.09 | 1.46M |
| July 24, 2025 | 4.12 | 4.34 | 4.34 | 4.35 | 4.11 | 2.33M |
| July 23, 2025 | 4.47 | 4.11 | 4.11 | 4.62 | 4.07 | 5.03M |
| July 22, 2025 | 4.12 | 4.3 | 4.3 | 4.45 | 4.01 | 5.58M |
| July 21, 2025 | 4.03 | 4.12 | 4.12 | 4.22 | 3.93 | 3.44M |
| July 18, 2025 | 4.14 | 3.93 | 3.93 | 4.14 | 3.86 | 1.65M |
| July 17, 2025 | 4.09 | 4.03 | 4.03 | 4.2 | 3.99 | 2.02M |
| July 16, 2025 | 4.12 | 4.03 | 4.03 | 4.17 | 3.85 | 3.43M |
| July 15, 2025 | 4.1 | 4.12 | 4.12 | 4.28 | 3.99 | 7.11M |
| July 14, 2025 | 3.94 | 3.97 | 3.97 | 4.34 | 3.92 | 10.66M |
| July 11, 2025 | 3.11 | 3.43 | 3.43 | 3.56 | 3.1 | 1.81M |
| July 10, 2025 | 3.1 | 3.11 | 3.11 | 3.16 | 3.07 | 366,000 |
| July 09, 2025 | 3.1 | 3.12 | 3.12 | 3.23 | 3.1 | 456,000 |
| July 08, 2025 | 3.2 | 3.09 | 3.09 | 3.26 | 3.06 | 1.3M |
| July 07, 2025 | 3.36 | 3.22 | 3.22 | 3.36 | 3.2 | 735,000 |