4.76
+0.03(+0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.71 | 9.94M |
| September 26, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.71 | 17.96M |
| September 25, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.76 | 13.37M |
| September 24, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.78 | 11.34M |
| September 23, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.76 | 13.48M |
| September 22, 2025 | 4.94 | 4.84 | 4.84 | 4.99 | 4.81 | 13.22M |
| September 19, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.86 | 22.28M |
| September 18, 2025 | 4.97 | 4.91 | 4.91 | 4.98 | 4.85 | 20.64M |
| September 17, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.94 | 13.69M |
| September 16, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.95 | 15.79M |
| September 15, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.96 | 12.92M |
| September 12, 2025 | 5 | 5 | 5 | 5.03 | 4.95 | 17.67M |
| September 11, 2025 | 4.88 | 4.97 | 4.97 | 5.01 | 4.83 | 28.48M |
| September 10, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.9 | 11.89M |
| September 09, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.92 | 17.52M |
| September 08, 2025 | 4.89 | 4.94 | 4.94 | 4.96 | 4.89 | 14.76M |
| September 05, 2025 | 4.84 | 4.89 | 4.89 | 4.92 | 4.82 | 12.74M |
| September 04, 2025 | 4.95 | 4.82 | 4.82 | 4.95 | 4.8 | 23.83M |
| September 03, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.87 | 13.36M |
| September 02, 2025 | 4.92 | 4.91 | 4.91 | 5.01 | 4.86 | 25.09M |
| September 01, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.88 | 17.97M |
| August 29, 2025 | 4.91 | 4.88 | 4.88 | 4.97 | 4.88 | 15.43M |
| August 28, 2025 | 5.01 | 4.89 | 4.89 | 5.02 | 4.85 | 30.64M |
| August 27, 2025 | 5.14 | 5.01 | 5.01 | 5.15 | 4.97 | 32.91M |
| August 26, 2025 | 5.22 | 5.14 | 5.14 | 5.22 | 5.13 | 29.8M |
| August 25, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.15 | 19.01M |
| August 22, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.08 | 27.21M |
| August 21, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.18 | 11.02M |
| August 20, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.14 | 13.28M |
| August 19, 2025 | 5.25 | 5.26 | 5.26 | 5.31 | 5.23 | 20.78M |
| August 18, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.18 | 26.17M |
| August 15, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.19 | 19.17M |
| August 14, 2025 | 5.37 | 5.26 | 5.26 | 5.45 | 5.25 | 23.22M |
| August 13, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.24 | 22.13M |
| August 12, 2025 | 5.22 | 5.24 | 5.24 | 5.3 | 5.2 | 13.54M |
| August 11, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.16 | 15.7M |
| August 08, 2025 | 5.29 | 5.2 | 5.2 | 5.29 | 5.17 | 26.09M |
| August 07, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.23 | 16.49M |
| August 06, 2025 | 5.33 | 5.28 | 5.28 | 5.37 | 5.27 | 8.08M |
| August 05, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.25 | 13.14M |
| August 04, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.24 | 13.05M |
| August 01, 2025 | 5.49 | 5.35 | 5.35 | 5.55 | 5.33 | 17.41M |
| July 31, 2025 | 5.61 | 5.49 | 5.49 | 5.64 | 5.42 | 27.11M |
| July 30, 2025 | 5.62 | 5.62 | 5.62 | 5.73 | 5.56 | 21.78M |
| July 29, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.48 | 14.51M |
| July 28, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.52 | 15.86M |
| July 25, 2025 | 5.65 | 5.58 | 5.58 | 5.76 | 5.55 | 12.13M |
| July 24, 2025 | 5.56 | 5.65 | 5.65 | 5.65 | 5.55 | 13.99M |
| July 23, 2025 | 5.5 | 5.52 | 5.52 | 5.61 | 5.49 | 17.89M |
| July 22, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.37 | 14.86M |
| July 21, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.38 | 9.15M |
| July 18, 2025 | 5.37 | 5.41 | 5.41 | 5.43 | 5.36 | 10.71M |
| July 17, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.26 | 12.75M |
| July 16, 2025 | 5.32 | 5.3 | 5.3 | 5.36 | 5.29 | 9.48M |
| July 15, 2025 | 5.34 | 5.28 | 5.28 | 5.34 | 5.24 | 9.1M |
| July 14, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 8.47M |
| July 11, 2025 | 5.29 | 5.3 | 5.3 | 5.36 | 5.29 | 10.29M |
| July 10, 2025 | 5.22 | 5.27 | 5.27 | 5.27 | 5.2 | 5.47M |
| July 09, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.15 | 5.07M |
| July 08, 2025 | 5.21 | 5.18 | 5.18 | 5.25 | 5.15 | 6.24M |