4.53
-0.08(-1.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.55 | 4.53 | 4.53 | 4.61 | 4.5 | 1.37M |
| October 16, 2025 | 4.51 | 4.61 | 4.61 | 4.66 | 4.51 | 2.22M |
| October 15, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.53 | 7.5M |
| October 14, 2025 | 4.66 | 4.55 | 4.55 | 4.75 | 4.54 | 4.92M |
| October 13, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.5 | 13.56M |
| October 10, 2025 | 4.8 | 4.72 | 4.72 | 4.8 | 4.72 | 2.17M |
| October 09, 2025 | 4.84 | 4.78 | 4.78 | 4.85 | 4.72 | 5.23M |
| October 08, 2025 | 4.66 | 4.75 | 4.75 | 4.75 | 4.63 | 2M |
| October 06, 2025 | 4.87 | 4.73 | 4.73 | 4.87 | 4.7 | 3.05M |
| October 03, 2025 | 4.87 | 4.85 | 4.85 | 4.9 | 4.8 | 2.19M |
| October 02, 2025 | 5.05 | 4.93 | 4.93 | 5.05 | 4.88 | 641,986 |
| September 30, 2025 | 4.9 | 5.01 | 5.01 | 5.02 | 4.9 | 5.07M |
| September 29, 2025 | 4.9 | 4.9 | 4.9 | 4.99 | 4.86 | 4.4M |
| 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 |