4.21
+0.02(+0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.21 | 4.19 | 4.19 | 4.22 | 4.1 | 9.13M |
| September 04, 2025 | 4.04 | 4.18 | 4.18 | 4.28 | 4.04 | 25.05M |
| September 03, 2025 | 4.21 | 4 | 4 | 4.21 | 4 | 7.27M |
| September 02, 2025 | 4.29 | 4.15 | 4.15 | 4.33 | 4.13 | 9.58M |
| September 01, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.23 | 9.59M |
| August 29, 2025 | 4.25 | 4.32 | 4.32 | 4.51 | 4.23 | 27.21M |
| August 28, 2025 | 4.3 | 4.27 | 4.27 | 4.36 | 4.1 | 15.59M |
| August 27, 2025 | 4.53 | 4.28 | 4.28 | 4.56 | 4.28 | 16.87M |
| August 26, 2025 | 4.58 | 4.51 | 4.51 | 4.68 | 4.49 | 24.83M |
| August 25, 2025 | 4.67 | 4.55 | 4.55 | 4.72 | 4.54 | 24.31M |
| August 22, 2025 | 4.6 | 4.61 | 4.61 | 4.7 | 4.55 | 18.29M |
| August 21, 2025 | 4.69 | 4.57 | 4.57 | 4.78 | 4.52 | 15.56M |
| August 20, 2025 | 4.8 | 4.59 | 4.59 | 4.8 | 4.53 | 31.58M |
| August 19, 2025 | 4.9 | 4.85 | 4.85 | 5.11 | 4.8 | 46.33M |
| August 18, 2025 | 5.09 | 4.93 | 4.93 | 5.14 | 4.91 | 38.42M |
| August 15, 2025 | 4.82 | 5.02 | 5.02 | 5.27 | 4.73 | 94.55M |
| August 14, 2025 | 4.73 | 4.79 | 4.79 | 4.95 | 4.64 | 56.75M |
| August 13, 2025 | 4.83 | 4.7 | 4.7 | 4.88 | 4.67 | 34.66M |
| August 12, 2025 | 4.81 | 4.76 | 4.76 | 4.99 | 4.64 | 51.26M |
| August 11, 2025 | 4.47 | 4.76 | 4.76 | 4.83 | 4.47 | 58.29M |
| August 08, 2025 | 4.4 | 4.44 | 4.44 | 4.57 | 4.34 | 20.62M |
| August 07, 2025 | 4.46 | 4.38 | 4.38 | 4.5 | 4.36 | 12M |
| August 06, 2025 | 4.38 | 4.45 | 4.45 | 4.45 | 4.31 | 12.77M |
| August 05, 2025 | 4.23 | 4.35 | 4.35 | 4.35 | 4.21 | 18.12M |
| August 04, 2025 | 4.24 | 4.21 | 4.21 | 4.29 | 4.19 | 15.1M |
| August 01, 2025 | 4.34 | 4.23 | 4.23 | 4.39 | 4.17 | 19.4M |
| July 31, 2025 | 4.52 | 4.36 | 4.36 | 4.56 | 4.3 | 20.01M |
| July 30, 2025 | 4.73 | 4.52 | 4.52 | 4.73 | 4.52 | 13.62M |
| July 29, 2025 | 4.81 | 4.69 | 4.69 | 4.81 | 4.51 | 20.55M |
| July 28, 2025 | 4.85 | 4.75 | 4.75 | 4.9 | 4.75 | 17.54M |
| July 25, 2025 | 4.96 | 4.81 | 4.81 | 4.99 | 4.8 | 29.44M |
| July 24, 2025 | 4.95 | 5 | 5 | 5.06 | 4.88 | 29.83M |
| July 23, 2025 | 4.86 | 4.87 | 4.87 | 5.1 | 4.85 | 51.39M |
| July 22, 2025 | 4.9 | 4.85 | 4.85 | 4.98 | 4.76 | 27.57M |
| July 21, 2025 | 4.99 | 4.9 | 4.9 | 5.04 | 4.85 | 29.42M |
| July 18, 2025 | 5.16 | 5.03 | 5.03 | 5.16 | 5 | 27.08M |
| July 17, 2025 | 5.13 | 5.1 | 5.1 | 5.21 | 5.05 | 48.76M |
| July 16, 2025 | 4.96 | 5.09 | 5.09 | 5.22 | 4.84 | 69.72M |
| July 15, 2025 | 4.95 | 4.9 | 4.9 | 5.17 | 4.86 | 47.3M |
| July 14, 2025 | 5.09 | 4.89 | 4.89 | 5.11 | 4.83 | 67.72M |
| July 11, 2025 | 4.88 | 5.15 | 5.15 | 5.77 | 4.83 | 286.44M |
| July 10, 2025 | 4.91 | 4.82 | 4.82 | 5.17 | 4.78 | 97.38M |
| July 09, 2025 | 5.11 | 4.96 | 4.95 | 5.5 | 4.94 | 164.19M |
| July 08, 2025 | 4.86 | 5.08 | 5.07 | 5.28 | 4.76 | 149.54M |
| July 07, 2025 | 4.7 | 4.91 | 4.9 | 5.14 | 4.7 | 113.87M |
| July 04, 2025 | 4.55 | 4.69 | 4.69 | 5.18 | 4.5 | 201.62M |
| July 03, 2025 | 4.5 | 4.54 | 4.54 | 4.64 | 4.44 | 67.73M |
| July 02, 2025 | 4.81 | 4.44 | 4.44 | 4.89 | 4.4 | 110.49M |
| June 30, 2025 | 5.1 | 5.13 | 5.13 | 5.5 | 4.92 | 179.27M |
| June 27, 2025 | 5.24 | 5.09 | 5.09 | 5.94 | 5.03 | 339.12M |
| June 26, 2025 | 5.82 | 4.91 | 4.91 | 6.06 | 4.86 | 298.2M |
| June 25, 2025 | 4.18 | 5.53 | 5.53 | 5.68 | 4.15 | 509.61M |
| June 24, 2025 | 3.67 | 4.16 | 4.16 | 4.26 | 3.67 | 190.45M |
| June 23, 2025 | 3.49 | 3.6 | 3.6 | 3.65 | 3.42 | 39.67M |
| June 20, 2025 | 3.7 | 3.48 | 3.48 | 3.72 | 3.46 | 31.11M |
| June 19, 2025 | 4.04 | 3.69 | 3.69 | 4.04 | 3.64 | 44.91M |
| June 18, 2025 | 4.08 | 3.95 | 3.95 | 4.24 | 3.81 | 77.41M |
| June 17, 2025 | 4.1 | 3.98 | 3.98 | 4.39 | 3.9 | 115.39M |
| June 16, 2025 | 3.49 | 4.1 | 4.1 | 4.29 | 3.49 | 234.86M |
| June 13, 2025 | 3.73 | 3.48 | 3.48 | 3.73 | 3.38 | 58.38M |