4.05
-0.03(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.05 | 33.95M |
| September 04, 2025 | 4.21 | 4.05 | 4.05 | 4.23 | 4.03 | 39.7M |
| September 03, 2025 | 4.36 | 4.18 | 4.18 | 4.43 | 4.17 | 53.24M |
| September 02, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.19 | 59.47M |
| September 01, 2025 | 4.36 | 4.36 | 4.36 | 4.41 | 4.3 | 74.77M |
| August 29, 2025 | 4.5 | 4.42 | 4.42 | 4.53 | 4.35 | 71.14M |
| August 28, 2025 | 4.53 | 4.54 | 4.54 | 4.59 | 4.41 | 53.98M |
| August 27, 2025 | 4.77 | 4.51 | 4.51 | 4.77 | 4.49 | 57.34M |
| August 26, 2025 | 4.81 | 4.72 | 4.72 | 4.81 | 4.7 | 33.6M |
| August 25, 2025 | 4.71 | 4.81 | 4.81 | 4.84 | 4.7 | 57.6M |
| August 22, 2025 | 4.52 | 4.7 | 4.7 | 4.71 | 4.51 | 50.19M |
| August 21, 2025 | 4.52 | 4.52 | 4.52 | 4.59 | 4.46 | 35.88M |
| August 20, 2025 | 4.49 | 4.5 | 4.5 | 4.58 | 4.42 | 51.46M |
| August 19, 2025 | 4.85 | 4.45 | 4.45 | 4.85 | 4.44 | 114.01M |
| August 18, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.74 | 40.75M |
| August 15, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.63 | 29.93M |
| August 14, 2025 | 4.78 | 4.67 | 4.67 | 4.81 | 4.61 | 44.9M |
| August 13, 2025 | 4.72 | 4.76 | 4.76 | 4.82 | 4.71 | 24.83M |
| August 12, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.63 | 24M |
| August 11, 2025 | 4.74 | 4.72 | 4.72 | 4.77 | 4.68 | 28.67M |
| August 08, 2025 | 4.77 | 4.72 | 4.72 | 4.79 | 4.69 | 24.17M |
| August 07, 2025 | 4.92 | 4.76 | 4.76 | 4.92 | 4.72 | 33.43M |
| August 06, 2025 | 4.86 | 4.86 | 4.86 | 5.01 | 4.81 | 62.75M |
| August 05, 2025 | 4.86 | 4.85 | 4.85 | 4.96 | 4.8 | 50.29M |
| August 04, 2025 | 4.57 | 4.84 | 4.84 | 4.85 | 4.55 | 74.03M |
| August 01, 2025 | 4.68 | 4.54 | 4.54 | 4.69 | 4.52 | 32.95M |
| July 31, 2025 | 4.77 | 4.64 | 4.64 | 4.79 | 4.59 | 50.41M |
| July 30, 2025 | 4.91 | 4.77 | 4.77 | 4.96 | 4.71 | 56.6M |
| July 29, 2025 | 4.71 | 4.93 | 4.93 | 4.93 | 4.63 | 59.93M |
| July 28, 2025 | 4.75 | 4.71 | 4.71 | 4.85 | 4.68 | 26.43M |
| July 25, 2025 | 4.77 | 4.73 | 4.73 | 4.8 | 4.69 | 22.64M |
| July 24, 2025 | 4.65 | 4.79 | 4.79 | 4.8 | 4.63 | 44.42M |
| July 23, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.56 | 36.53M |
| July 22, 2025 | 4.66 | 4.65 | 4.65 | 4.73 | 4.6 | 34.85M |
| July 21, 2025 | 4.56 | 4.65 | 4.65 | 4.7 | 4.54 | 51.02M |
| July 18, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.47 | 43.65M |
| July 17, 2025 | 4.38 | 4.53 | 4.53 | 4.58 | 4.32 | 51.93M |
| July 16, 2025 | 4.41 | 4.35 | 4.35 | 4.41 | 4.33 | 18.77M |
| July 15, 2025 | 4.45 | 4.4 | 4.4 | 4.49 | 4.33 | 37.09M |
| July 14, 2025 | 4.43 | 4.44 | 4.44 | 4.54 | 4.42 | 32.3M |
| July 11, 2025 | 4.43 | 4.42 | 4.42 | 4.52 | 4.38 | 38.54M |
| July 10, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.35 | 22.08M |
| July 09, 2025 | 4.31 | 4.41 | 4.41 | 4.48 | 4.25 | 58.34M |
| July 08, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.26 | 22.39M |
| July 07, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.22 | 25.11M |
| July 04, 2025 | 4.39 | 4.26 | 4.26 | 4.39 | 4.21 | 34.39M |
| July 03, 2025 | 4.38 | 4.37 | 4.37 | 4.46 | 4.31 | 33.37M |
| July 02, 2025 | 4.43 | 4.36 | 4.36 | 4.46 | 4.3 | 51.09M |
| June 30, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.29 | 103.29M |
| June 27, 2025 | 4.26 | 4.26 | 4.26 | 4.37 | 4.23 | 44.15M |
| June 26, 2025 | 4.18 | 4.24 | 4.24 | 4.33 | 4.14 | 84.52M |
| June 25, 2025 | 4.04 | 4.17 | 4.17 | 4.18 | 4.04 | 49.7M |
| June 24, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.95 | 35.29M |
| June 23, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.01 | 20.09M |
| June 20, 2025 | 4.03 | 4 | 4 | 4.06 | 3.97 | 25.59M |
| June 19, 2025 | 4.17 | 4.03 | 4.03 | 4.17 | 3.96 | 40.78M |
| June 18, 2025 | 4.18 | 4.17 | 4.17 | 4.24 | 4.13 | 41.54M |
| June 17, 2025 | 4.22 | 4.17 | 4.17 | 4.22 | 4.12 | 31.25M |
| June 16, 2025 | 4.31 | 4.22 | 4.22 | 4.31 | 4.16 | 52.15M |
| June 13, 2025 | 4.11 | 4.24 | 4.24 | 4.3 | 4.11 | 149.57M |