4.85
-0.18(-3.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5 | 4.85 | 4.85 | 5 | 4.85 | 117,500 |
| September 25, 2025 | 5.05 | 5.03 | 5.03 | 5.1 | 4.95 | 420,500 |
| September 24, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.89 | 116,500 |
| September 23, 2025 | 5.1 | 4.97 | 4.97 | 5.1 | 4.97 | 98,502 |
| September 22, 2025 | 5 | 5.05 | 5.05 | 5.12 | 5 | 541,500 |
| September 19, 2025 | 4.97 | 5.23 | 5.23 | 5.23 | 4.91 | 828,500 |
| September 18, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.91 | 201,500 |
| September 17, 2025 | 4.95 | 4.99 | 4.99 | 5.05 | 4.95 | 425,500 |
| September 16, 2025 | 4.97 | 4.95 | 4.95 | 4.97 | 4.92 | 13,000 |
| September 15, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.9 | 367,500 |
| September 12, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.92 | 132,000 |
| September 11, 2025 | 4.98 | 4.91 | 4.91 | 4.98 | 4.9 | 93,000 |
| September 10, 2025 | 4.91 | 4.92 | 4.92 | 4.98 | 4.9 | 391,000 |
| September 09, 2025 | 4.9 | 4.98 | 4.98 | 4.99 | 4.87 | 322,500 |
| September 08, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.8 | 264,000 |
| September 05, 2025 | 4.76 | 4.86 | 4.86 | 4.86 | 4.76 | 288,500 |
| September 04, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.71 | 117,500 |
| September 03, 2025 | 4.75 | 4.87 | 4.87 | 4.9 | 4.75 | 368,500 |
| September 02, 2025 | 4.66 | 4.69 | 4.69 | 4.75 | 4.58 | 853,000 |
| September 01, 2025 | 4.66 | 4.64 | 4.64 | 4.83 | 4.57 | 1.25M |
| August 29, 2025 | 4.78 | 4.7 | 4.7 | 4.85 | 4.65 | 523,500 |
| August 28, 2025 | 4.73 | 4.76 | 4.76 | 4.85 | 4.65 | 1.43M |
| August 27, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.19 | 149,000 |
| August 26, 2025 | 5.24 | 5.27 | 5.27 | 5.3 | 5.17 | 1.3M |
| August 25, 2025 | 5.37 | 5.2 | 5.2 | 5.37 | 5.13 | 822,602 |
| August 22, 2025 | 5.2 | 5.37 | 5.37 | 5.48 | 5.19 | 736,000 |
| August 21, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.06 | 241,500 |
| August 20, 2025 | 5.02 | 5.01 | 5.01 | 5.14 | 4.99 | 132,000 |
| August 19, 2025 | 5.14 | 5 | 5 | 5.21 | 4.98 | 429,000 |
| August 18, 2025 | 5.14 | 5.1 | 5.1 | 5.2 | 5.1 | 437,500 |
| August 15, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.08 | 85,500 |
| August 14, 2025 | 5.27 | 5.17 | 5.17 | 5.28 | 5.03 | 438,500 |
| August 13, 2025 | 5.14 | 5.23 | 5.23 | 5.27 | 5.02 | 1.02M |
| August 12, 2025 | 4.87 | 5.1 | 5.1 | 5.15 | 4.87 | 429,500 |
| August 11, 2025 | 4.9 | 4.86 | 4.86 | 4.95 | 4.85 | 364,000 |
| August 08, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 82,500 |
| August 07, 2025 | 4.9 | 4.91 | 4.91 | 5 | 4.86 | 314,500 |
| August 06, 2025 | 4.89 | 4.85 | 4.85 | 4.9 | 4.82 | 125,500 |
| August 05, 2025 | 4.95 | 4.91 | 4.91 | 4.99 | 4.88 | 135,000 |
| August 04, 2025 | 4.75 | 4.95 | 4.95 | 4.95 | 4.74 | 186,000 |
| August 01, 2025 | 4.91 | 4.75 | 4.75 | 4.91 | 4.71 | 293,500 |
| July 31, 2025 | 4.96 | 4.77 | 4.77 | 4.96 | 4.75 | 396,500 |
| July 30, 2025 | 5.25 | 4.96 | 4.96 | 5.25 | 4.89 | 659,000 |
| July 29, 2025 | 5.25 | 5 | 5 | 5.25 | 4.92 | 1.06M |
| July 28, 2025 | 4.71 | 5.26 | 5.26 | 5.29 | 4.71 | 2.24M |
| July 25, 2025 | 4.6 | 4.69 | 4.69 | 4.85 | 4.45 | 2.98M |
| July 24, 2025 | 4 | 4.07 | 4.07 | 4.08 | 3.8 | 486,500 |
| July 23, 2025 | 3.97 | 3.99 | 3.99 | 4.04 | 3.91 | 321,500 |
| July 22, 2025 | 3.87 | 3.92 | 3.92 | 3.96 | 3.84 | 376,000 |
| July 21, 2025 | 3.84 | 3.86 | 3.86 | 3.93 | 3.77 | 207,500 |
| July 18, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.76 | 92,000 |
| July 17, 2025 | 3.86 | 3.76 | 3.76 | 3.86 | 3.75 | 203,500 |
| July 16, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.77 | 50,000 |
| July 15, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.7 | 313,500 |
| July 14, 2025 | 3.92 | 3.8 | 3.8 | 3.98 | 3.8 | 29,500 |
| July 11, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.85 | 83,500 |
| July 10, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.78 | 130,500 |
| July 09, 2025 | 3.99 | 3.8 | 3.8 | 3.99 | 3.8 | 247,000 |
| July 08, 2025 | 3.92 | 3.9 | 3.9 | 4.01 | 3.85 | 220,500 |
| July 07, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.9 | 74,500 |