4.03
+0.83(+25.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.2 | 4.03 | 4.03 | 4.08 | 3.12 | 237.92M |
| October 16, 2025 | 3.08 | 3.2 | 3.2 | 3.51 | 3.06 | 63.57M |
| October 15, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 2.43M |
| October 14, 2025 | 3.12 | 3.06 | 3.06 | 3.18 | 3.05 | 4.04M |
| October 13, 2025 | 3.06 | 3.15 | 3.15 | 3.16 | 3.03 | 6M |
| October 10, 2025 | 3.26 | 3.16 | 3.16 | 3.26 | 3.14 | 5.35M |
| October 09, 2025 | 3.34 | 3.25 | 3.25 | 3.38 | 3.24 | 6.54M |
| October 08, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.36 | 521,000 |
| October 06, 2025 | 3.42 | 3.4 | 3.4 | 3.46 | 3.35 | 881,000 |
| October 03, 2025 | 3.6 | 3.42 | 3.42 | 3.6 | 3.36 | 1.12M |
| October 02, 2025 | 3.28 | 3.44 | 3.44 | 3.44 | 3.22 | 1.79M |
| September 30, 2025 | 3.3 | 3.24 | 3.24 | 3.35 | 3.21 | 7.74M |
| September 29, 2025 | 3.29 | 3.31 | 3.31 | 3.37 | 3.25 | 6.74M |
| September 26, 2025 | 3.26 | 3.29 | 3.29 | 3.55 | 3.19 | 27.23M |
| September 25, 2025 | 3.49 | 3.23 | 3.23 | 3.5 | 3.2 | 14.3M |
| September 24, 2025 | 3.63 | 3.48 | 3.48 | 3.69 | 3.48 | 15.56M |
| September 23, 2025 | 3.78 | 3.64 | 3.64 | 3.78 | 3.51 | 21.24M |
| September 22, 2025 | 3.74 | 3.66 | 3.66 | 3.8 | 3.51 | 24.21M |
| September 19, 2025 | 4.1 | 3.7 | 3.7 | 4.96 | 3.64 | 142.02M |
| September 18, 2025 | 3.63 | 4 | 4 | 6.85 | 3.61 | 106.03M |
| September 17, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.6 | 832,000 |
| September 16, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.58 | 800,000 |
| September 15, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.6 | 827,000 |
| September 12, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 735,000 |
| September 11, 2025 | 3.67 | 3.68 | 3.68 | 3.69 | 3.65 | 815,000 |
| September 10, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.66 | 557,000 |
| September 09, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.66 | 871,000 |
| September 08, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.67 | 672,000 |
| September 05, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.69 | 782,000 |
| September 04, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.68 | 567,000 |
| September 03, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.72 | 439,000 |
| September 02, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.72 | 514,000 |
| September 01, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.72 | 651,000 |
| August 29, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.72 | 755,000 |
| August 28, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.7 | 885,000 |
| August 27, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.74 | 1.06M |
| August 26, 2025 | 3.75 | 3.76 | 3.76 | 3.88 | 3.75 | 2.35M |
| August 25, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.7 | 1.93M |
| August 22, 2025 | 3.73 | 3.75 | 3.75 | 3.75 | 3.72 | 394,000 |
| August 21, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.74 | 491,000 |
| August 20, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.73 | 585,000 |
| August 19, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.74 | 533,000 |
| August 18, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.74 | 561,000 |
| August 15, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.74 | 449,000 |
| August 14, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.74 | 370,000 |
| August 13, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.75 | 627,000 |
| August 12, 2025 | 3.78 | 3.77 | 3.77 | 3.81 | 3.75 | 611,000 |
| August 11, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.76 | 366,000 |
| August 08, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.76 | 916,500 |
| August 07, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.76 | 680,500 |
| August 06, 2025 | 3.84 | 3.77 | 3.77 | 3.84 | 3.76 | 368,000 |
| August 05, 2025 | 3.82 | 3.82 | 3.82 | 3.83 | 3.72 | 1.47M |
| August 04, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.73 | 672,000 |
| August 01, 2025 | 3.88 | 3.79 | 3.79 | 3.88 | 3.79 | 745,000 |
| July 31, 2025 | 4 | 3.86 | 3.86 | 4.06 | 3.85 | 1.86M |
| July 30, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 785,000 |
| July 29, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.87 | 357,000 |
| July 28, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 472,000 |
| July 25, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.92 | 1.37M |
| July 24, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.88 | 497,000 |