4.78
-0.09(-1.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.87 | 4.78 | 4.78 | 4.88 | 4.77 | 9.88M |
| October 16, 2025 | 4.86 | 4.87 | 4.87 | 4.87 | 4.82 | 5.26M |
| October 15, 2025 | 4.83 | 4.83 | 4.83 | 4.86 | 4.81 | 5.4M |
| October 14, 2025 | 4.86 | 4.79 | 4.79 | 4.93 | 4.78 | 11.24M |
| October 13, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.8 | 13.75M |
| October 10, 2025 | 4.92 | 4.9 | 4.9 | 4.98 | 4.89 | 8.6M |
| October 09, 2025 | 4.88 | 4.92 | 4.92 | 4.95 | 4.85 | 12.48M |
| October 08, 2025 | 4.9 | 4.86 | 4.86 | 4.91 | 4.81 | 5.11M |
| October 06, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.89 | 2.44M |
| October 03, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.92 | 4.35M |
| October 02, 2025 | 5.04 | 4.98 | 4.98 | 5.04 | 4.96 | 4.41M |
| September 30, 2025 | 4.95 | 5.04 | 5.04 | 5.05 | 4.95 | 8.38M |
| September 29, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.91 | 6.28M |
| September 26, 2025 | 4.93 | 4.92 | 4.92 | 5 | 4.87 | 7.72M |
| September 25, 2025 | 4.94 | 4.89 | 4.89 | 4.97 | 4.88 | 11.93M |
| September 24, 2025 | 4.98 | 4.95 | 4.95 | 5.03 | 4.93 | 7.73M |
| September 23, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.92 | 14.7M |
| September 22, 2025 | 5.08 | 5 | 5 | 5.08 | 4.96 | 21.58M |
| September 19, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 5.04 | 9.44M |
| September 18, 2025 | 5.25 | 5.15 | 5.06 | 5.25 | 5.11 | 11.43M |
| September 17, 2025 | 5.19 | 5.24 | 5.15 | 5.24 | 5.17 | 11.64M |
| September 16, 2025 | 5.2 | 5.17 | 5.08 | 5.24 | 5.14 | 14.36M |
| September 15, 2025 | 5.3 | 5.2 | 5.11 | 5.31 | 5.16 | 17.09M |
| September 12, 2025 | 5.34 | 5.29 | 5.29 | 5.4 | 5.25 | 21.14M |
| September 11, 2025 | 5.28 | 5.34 | 5.34 | 5.37 | 5.24 | 11.77M |
| September 10, 2025 | 5.31 | 5.29 | 5.29 | 5.33 | 5.23 | 12.4M |
| September 09, 2025 | 5.21 | 5.28 | 5.28 | 5.33 | 5.21 | 12.86M |
| September 08, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.19 | 11.67M |
| September 05, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.16 | 9.53M |
| September 04, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.13 | 12.79M |
| September 03, 2025 | 5.33 | 5.2 | 5.2 | 5.33 | 5.18 | 15.11M |
| September 02, 2025 | 5.37 | 5.29 | 5.29 | 5.39 | 5.27 | 13.41M |
| September 01, 2025 | 5.38 | 5.34 | 5.34 | 5.41 | 5.3 | 14.36M |
| August 29, 2025 | 5.39 | 5.34 | 5.34 | 5.43 | 5.34 | 14.9M |
| August 28, 2025 | 5.36 | 5.34 | 5.34 | 5.4 | 5.27 | 22.29M |
| August 27, 2025 | 5.59 | 5.33 | 5.33 | 5.59 | 5.31 | 44.27M |
| August 26, 2025 | 5.75 | 5.54 | 5.54 | 5.75 | 5.43 | 69.27M |
| August 25, 2025 | 5.76 | 5.85 | 5.85 | 5.95 | 5.74 | 16.81M |
| August 22, 2025 | 5.78 | 5.72 | 5.72 | 5.87 | 5.71 | 13.8M |
| August 21, 2025 | 5.75 | 5.82 | 5.82 | 5.83 | 5.73 | 14.49M |
| August 20, 2025 | 5.84 | 5.71 | 5.71 | 5.84 | 5.69 | 14.03M |
| August 19, 2025 | 5.78 | 5.87 | 5.87 | 5.93 | 5.77 | 18.25M |
| August 18, 2025 | 5.75 | 5.75 | 5.75 | 5.81 | 5.71 | 12.26M |
| August 15, 2025 | 5.7 | 5.75 | 5.75 | 5.84 | 5.7 | 8.25M |
| August 14, 2025 | 5.68 | 5.73 | 5.73 | 5.83 | 5.68 | 12.46M |
| August 13, 2025 | 5.59 | 5.66 | 5.66 | 5.67 | 5.54 | 9.29M |
| August 12, 2025 | 5.53 | 5.62 | 5.62 | 5.64 | 5.51 | 9.72M |
| August 11, 2025 | 5.46 | 5.49 | 5.49 | 5.6 | 5.46 | 12.29M |
| August 08, 2025 | 5.53 | 5.46 | 5.46 | 5.54 | 5.44 | 12.07M |
| August 07, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.47 | 10.01M |
| August 06, 2025 | 5.43 | 5.45 | 5.45 | 5.49 | 5.42 | 5.07M |
| August 05, 2025 | 5.47 | 5.44 | 5.44 | 5.53 | 5.43 | 6.27M |
| August 04, 2025 | 5.4 | 5.44 | 5.44 | 5.47 | 5.35 | 6.38M |
| August 01, 2025 | 5.42 | 5.4 | 5.4 | 5.53 | 5.39 | 7.04M |
| July 31, 2025 | 5.63 | 5.4 | 5.4 | 5.63 | 5.39 | 28.41M |
| July 30, 2025 | 5.62 | 5.63 | 5.63 | 5.76 | 5.6 | 13.83M |
| July 29, 2025 | 5.69 | 5.62 | 5.62 | 5.73 | 5.59 | 25.6M |
| July 28, 2025 | 5.7 | 5.69 | 5.69 | 5.8 | 5.63 | 17.26M |
| July 25, 2025 | 5.77 | 5.69 | 5.69 | 5.87 | 5.67 | 12.8M |
| July 24, 2025 | 5.74 | 5.75 | 5.75 | 5.86 | 5.67 | 22.63M |