4.88
+0.09(+1.88%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4.8 | 4.88 | 4.88 | 4.91 | 4.7 | 6.51M |
September 25, 2025 | 4.9 | 4.79 | 4.79 | 4.95 | 4.77 | 6.34M |
September 24, 2025 | 4.89 | 4.9 | 4.9 | 4.96 | 4.86 | 3.61M |
September 23, 2025 | 4.95 | 4.89 | 4.89 | 4.95 | 4.82 | 3.68M |
September 22, 2025 | 4.92 | 4.94 | 4.94 | 4.97 | 4.87 | 5.63M |
September 19, 2025 | 4.99 | 4.95 | 4.95 | 5.11 | 4.88 | 4.54M |
September 18, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.87 | 3.22M |
September 17, 2025 | 4.89 | 4.96 | 4.96 | 4.97 | 4.85 | 6.06M |
September 16, 2025 | 4.94 | 4.93 | 4.93 | 4.98 | 4.88 | 3.25M |
September 15, 2025 | 4.98 | 4.94 | 4.94 | 5.01 | 4.8 | 12.94M |
September 12, 2025 | 4.92 | 5.01 | 5.01 | 5.11 | 4.89 | 7.09M |
September 11, 2025 | 4.82 | 4.89 | 4.89 | 4.93 | 4.76 | 7.04M |
September 10, 2025 | 4.8 | 4.84 | 4.84 | 4.84 | 4.73 | 6.09M |
September 09, 2025 | 4.7 | 4.85 | 4.85 | 4.95 | 4.7 | 11.84M |
September 08, 2025 | 4.61 | 4.75 | 4.75 | 4.84 | 4.61 | 3.16M |
September 05, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.63 | 5.32M |
September 04, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.67 | 2.72M |
September 03, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.72 | 4.13M |
September 02, 2025 | 4.9 | 4.81 | 4.81 | 4.92 | 4.78 | 2.12M |
September 01, 2025 | 4.95 | 4.9 | 4.9 | 5.02 | 4.86 | 1.99M |
August 29, 2025 | 4.98 | 4.95 | 4.95 | 5.03 | 4.92 | 5.48M |
August 28, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.79 | 7.65M |
August 27, 2025 | 5.08 | 4.81 | 4.81 | 5.08 | 4.79 | 13.96M |
August 26, 2025 | 5.12 | 5.05 | 5.05 | 5.23 | 5.04 | 4.75M |
August 25, 2025 | 5.22 | 5.23 | 5.23 | 5.36 | 5.15 | 9.51M |
August 22, 2025 | 5.01 | 5.09 | 5.09 | 5.1 | 4.99 | 4.26M |
August 21, 2025 | 4.98 | 5.01 | 5.01 | 5.07 | 4.98 | 1.13M |
August 20, 2025 | 5.01 | 5.04 | 5.04 | 5.04 | 4.89 | 8.35M |
August 19, 2025 | 5.04 | 5.1 | 5.1 | 5.23 | 5.01 | 13.45M |
August 18, 2025 | 5.07 | 5.15 | 5.15 | 5.25 | 5.07 | 5.82M |
August 15, 2025 | 5.13 | 5.1 | 5.1 | 5.2 | 5.1 | 3.74M |
August 14, 2025 | 4.91 | 5.14 | 5.14 | 5.14 | 4.9 | 10.03M |
August 13, 2025 | 4.89 | 4.91 | 4.91 | 4.94 | 4.7 | 9.63M |
August 12, 2025 | 4.81 | 4.85 | 4.85 | 4.89 | 4.78 | 4.05M |
August 11, 2025 | 4.83 | 4.82 | 4.82 | 4.87 | 4.72 | 4.43M |
August 08, 2025 | 4.89 | 4.83 | 4.83 | 4.93 | 4.78 | 2.37M |
August 07, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.81 | 3.22M |
August 06, 2025 | 4.8 | 4.82 | 4.82 | 4.9 | 4.78 | 5.26M |
August 05, 2025 | 4.8 | 4.79 | 4.79 | 4.88 | 4.73 | 7.34M |
August 04, 2025 | 4.73 | 4.79 | 4.79 | 4.8 | 4.71 | 4.54M |
August 01, 2025 | 4.81 | 4.75 | 4.75 | 4.96 | 4.75 | 7.56M |
July 31, 2025 | 4.91 | 4.79 | 4.79 | 4.94 | 4.74 | 10.13M |
July 30, 2025 | 4.83 | 4.98 | 4.98 | 5.03 | 4.56 | 5.29M |
July 29, 2025 | 4.91 | 4.91 | 4.91 | 5.02 | 4.87 | 3.82M |
July 28, 2025 | 4.8 | 4.97 | 4.97 | 4.98 | 4.8 | 7.2M |
July 25, 2025 | 4.8 | 4.86 | 4.86 | 5.01 | 4.8 | 4.49M |
July 24, 2025 | 4.87 | 4.88 | 4.88 | 5.02 | 4.86 | 5.87M |
July 23, 2025 | 4.76 | 4.86 | 4.86 | 4.98 | 4.76 | 8.68M |
July 22, 2025 | 4.74 | 4.76 | 4.76 | 4.85 | 4.66 | 6.8M |
July 21, 2025 | 4.55 | 4.74 | 4.74 | 4.8 | 4.55 | 8.71M |
July 18, 2025 | 4.49 | 4.55 | 4.55 | 4.59 | 4.48 | 15.34M |
July 17, 2025 | 4.4 | 4.46 | 4.46 | 4.54 | 4.36 | 7.36M |
July 16, 2025 | 4.43 | 4.45 | 4.45 | 4.58 | 4.41 | 7.38M |
July 15, 2025 | 4.49 | 4.49 | 4.49 | 4.57 | 4.42 | 5.68M |
July 14, 2025 | 4.45 | 4.53 | 4.53 | 4.56 | 4.45 | 2.33M |
July 11, 2025 | 4.55 | 4.47 | 4.47 | 4.6 | 4.42 | 5.2M |
July 10, 2025 | 4.3 | 4.55 | 4.55 | 4.59 | 4.28 | 10.69M |
July 09, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.23 | 2.04M |
July 08, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.28 | 4.06M |
July 07, 2025 | 4.27 | 4.34 | 4.34 | 4.39 | 4.27 | 3.45M |