4.48
-0.28(-5.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.77 | 4.48 | 4.48 | 4.78 | 4.46 | 103.31M |
| October 16, 2025 | 4.98 | 4.76 | 4.76 | 4.98 | 4.7 | 85.91M |
| October 15, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.7 | 115.25M |
| October 14, 2025 | 5.34 | 4.79 | 4.79 | 5.35 | 4.77 | 206.83M |
| October 13, 2025 | 4.9 | 5.13 | 5.13 | 5.19 | 4.85 | 296.57M |
| October 10, 2025 | 5.62 | 5.03 | 5.03 | 5.71 | 5 | 389.73M |
| October 09, 2025 | 4.7 | 5.6 | 5.6 | 5.62 | 4.53 | 564.8M |
| October 08, 2025 | 4.72 | 4.77 | 4.77 | 5.06 | 4.7 | 86.31M |
| October 06, 2025 | 4.88 | 4.71 | 4.71 | 4.97 | 4.68 | 47.12M |
| October 03, 2025 | 4.32 | 4.91 | 4.91 | 5.04 | 4.27 | 138.34M |
| October 02, 2025 | 4.14 | 4.3 | 4.3 | 4.34 | 4.07 | 45.62M |
| September 30, 2025 | 3.89 | 4.08 | 4.08 | 4.1 | 3.89 | 119.28M |
| September 29, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.79 | 67.08M |
| September 26, 2025 | 4.04 | 3.84 | 3.84 | 4.12 | 3.82 | 167.2M |
| September 25, 2025 | 3.73 | 4.04 | 4.04 | 4.1 | 3.67 | 403.12M |
| September 24, 2025 | 3.62 | 3.67 | 3.67 | 3.91 | 3.51 | 208.3M |
| September 23, 2025 | 3.53 | 3.56 | 3.56 | 3.61 | 3.38 | 73.28M |
| September 22, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.46 | 27.67M |
| September 19, 2025 | 3.58 | 3.51 | 3.51 | 3.63 | 3.51 | 37.73M |
| September 18, 2025 | 3.56 | 3.57 | 3.57 | 3.66 | 3.48 | 50.63M |
| September 17, 2025 | 3.52 | 3.56 | 3.56 | 3.56 | 3.48 | 29.45M |
| September 16, 2025 | 3.49 | 3.5 | 3.5 | 3.52 | 3.43 | 23.91M |
| September 15, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.47 | 20.89M |
| September 12, 2025 | 3.49 | 3.48 | 3.48 | 3.55 | 3.46 | 21.03M |
| September 11, 2025 | 3.43 | 3.48 | 3.48 | 3.52 | 3.39 | 26.88M |
| September 10, 2025 | 3.45 | 3.43 | 3.43 | 3.48 | 3.41 | 16.87M |
| September 09, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.43 | 19.56M |
| September 08, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.46 | 17.85M |
| September 05, 2025 | 3.39 | 3.51 | 3.51 | 3.51 | 3.37 | 32.61M |
| September 04, 2025 | 3.42 | 3.37 | 3.37 | 3.47 | 3.32 | 36.74M |
| September 03, 2025 | 3.46 | 3.4 | 3.4 | 3.5 | 3.39 | 37.11M |
| September 02, 2025 | 3.64 | 3.45 | 3.45 | 3.65 | 3.43 | 65.35M |
| September 01, 2025 | 3.69 | 3.64 | 3.64 | 3.72 | 3.62 | 43.34M |
| August 29, 2025 | 3.78 | 3.7 | 3.7 | 3.78 | 3.68 | 32.09M |
| August 28, 2025 | 3.67 | 3.76 | 3.76 | 3.76 | 3.63 | 51.44M |
| August 27, 2025 | 3.85 | 3.67 | 3.67 | 3.85 | 3.66 | 48.62M |
| August 26, 2025 | 3.9 | 3.78 | 3.78 | 3.9 | 3.77 | 46.71M |
| August 25, 2025 | 3.79 | 3.91 | 3.91 | 3.98 | 3.72 | 133.35M |
| August 22, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.62 | 48.67M |
| August 21, 2025 | 3.77 | 3.65 | 3.65 | 3.77 | 3.6 | 37.04M |
| August 20, 2025 | 3.79 | 3.74 | 3.74 | 3.81 | 3.65 | 50.6M |
| August 19, 2025 | 3.92 | 3.8 | 3.8 | 3.95 | 3.79 | 53.3M |
| August 18, 2025 | 3.98 | 3.89 | 3.89 | 4 | 3.86 | 61.44M |
| August 15, 2025 | 3.63 | 3.92 | 3.92 | 4 | 3.63 | 261.58M |
| August 14, 2025 | 3.73 | 3.62 | 3.62 | 3.75 | 3.59 | 65.14M |
| August 13, 2025 | 3.68 | 3.71 | 3.71 | 3.8 | 3.64 | 66.05M |
| August 12, 2025 | 3.69 | 3.65 | 3.65 | 3.73 | 3.6 | 45.74M |
| August 11, 2025 | 3.6 | 3.67 | 3.67 | 3.74 | 3.55 | 91.38M |
| August 08, 2025 | 3.59 | 3.57 | 3.57 | 3.71 | 3.56 | 89.63M |
| August 07, 2025 | 3.36 | 3.58 | 3.58 | 3.7 | 3.36 | 184.21M |
| August 06, 2025 | 3.3 | 3.37 | 3.37 | 3.4 | 3.26 | 54.22M |
| August 05, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.22 | 38.74M |
| August 04, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.18 | 25.52M |
| August 01, 2025 | 3.21 | 3.2 | 3.2 | 3.26 | 3.19 | 53.34M |
| July 31, 2025 | 3.33 | 3.2 | 3.2 | 3.36 | 3.18 | 72.94M |
| July 30, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.28 | 79.58M |
| July 29, 2025 | 3.29 | 3.41 | 3.41 | 3.65 | 3.29 | 349.4M |
| July 28, 2025 | 3.46 | 3.29 | 3.29 | 3.46 | 3.29 | 71M |
| July 25, 2025 | 3.32 | 3.36 | 3.36 | 3.43 | 3.26 | 111.62M |
| July 24, 2025 | 3.29 | 3.31 | 3.31 | 3.38 | 3.28 | 72.41M |