4.16
-0.03(-0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.19 | 4.16 | 4.16 | 4.25 | 4.16 | 106,000 |
| September 25, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.15 | 92,000 |
| September 24, 2025 | 4.16 | 4.19 | 4.19 | 4.19 | 4.15 | 10,000 |
| September 23, 2025 | 4.27 | 4.18 | 4.16 | 4.27 | 4.16 | 192,400 |
| September 22, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.17 | 66,000 |
| September 19, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.18 | 18,000 |
| September 18, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.11 | 100,000 |
| September 17, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.17 | 114,000 |
| September 16, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 44,000 |
| September 15, 2025 | 4.17 | 4.2 | 4.2 | 4.22 | 4.12 | 254,000 |
| September 12, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.12 | 102,000 |
| September 11, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.17 | 142,000 |
| September 10, 2025 | 4.17 | 4.19 | 4.19 | 4.22 | 4.16 | 16,000 |
| September 09, 2025 | 4.14 | 4.17 | 4.17 | 4.24 | 4.13 | 1.18M |
| September 08, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.05 | 1.29M |
| September 05, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.13 | 156,000 |
| September 04, 2025 | 4.12 | 4.14 | 4.14 | 4.14 | 4.11 | 46,000 |
| September 03, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 68,000 |
| September 02, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.12 | 280,000 |
| September 01, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.12 | 336,000 |
| August 29, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.16 | 208,000 |
| August 28, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.17 | 308,000 |
| August 27, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.18 | 454,000 |
| August 26, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 114,000 |
| August 25, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.23 | 248,000 |
| August 22, 2025 | 4.28 | 4.27 | 4.27 | 4.3 | 4.26 | 36,000 |
| August 21, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 84,000 |
| August 20, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.27 | 212,000 |
| August 19, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.25 | 84,000 |
| August 18, 2025 | 4.32 | 4.29 | 4.28 | 4.32 | 4.27 | 90,000 |
| August 15, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.23 | 346,000 |
| August 14, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.24 | 608,000 |
| August 13, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.28 | 202,000 |
| August 12, 2025 | 4.34 | 4.31 | 4.31 | 4.36 | 4.3 | 230,000 |
| August 11, 2025 | 4.28 | 4.28 | 4.28 | 4.33 | 4.28 | 86,000 |
| August 08, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.26 | 456,000 |
| August 07, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | 36,000 |
| August 06, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.34 | 42,000 |
| August 05, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.34 | 108,000 |
| August 04, 2025 | 4.32 | 4.38 | 4.38 | 4.4 | 4.32 | 132,000 |
| August 01, 2025 | 4.34 | 4.34 | 4.34 | 4.4 | 4.34 | 140,000 |
| July 31, 2025 | 4.35 | 4.34 | 4.34 | 4.4 | 4.3 | 358,000 |
| July 30, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.35 | 138,000 |
| July 29, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.39 | 152,000 |
| July 28, 2025 | 4.42 | 4.44 | 4.44 | 4.46 | 4.41 | 78,000 |
| July 25, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.4 | 216,000 |
| July 24, 2025 | 4.39 | 4.38 | 4.38 | 4.41 | 4.38 | 236,000 |
| July 23, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.4 | 186,000 |
| July 22, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.39 | 178,000 |
| July 21, 2025 | 4.48 | 4.4 | 4.4 | 4.48 | 4.37 | 162,000 |
| July 18, 2025 | 4.57 | 4.48 | 4.48 | 4.59 | 4.41 | 76,000 |
| July 17, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.49 | 82,000 |
| July 16, 2025 | 4.45 | 4.51 | 4.51 | 4.56 | 4.45 | 82,000 |
| July 15, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | 146,000 |
| July 14, 2025 | 4.44 | 4.46 | 4.46 | 4.5 | 4.39 | 234,000 |
| July 11, 2025 | 4.36 | 4.39 | 4.39 | 4.44 | 4.34 | 188,000 |
| July 10, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.35 | 228,000 |
| July 09, 2025 | 4.32 | 4.34 | 4.34 | 4.37 | 4.32 | 74,000 |
| July 08, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.26 | 134,000 |
| July 07, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.3 | 518,000 |