4.15
-0.03(-0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.18 | 4.15 | 4.15 | 4.23 | 4 | 5.56M |
| September 25, 2025 | 4.23 | 4.18 | 4.18 | 4.3 | 4.1 | 2.87M |
| September 24, 2025 | 4.16 | 4.23 | 4.23 | 4.58 | 4.13 | 13.56M |
| September 23, 2025 | 4.22 | 4.13 | 4.13 | 4.48 | 4.03 | 25.91M |
| September 22, 2025 | 3.69 | 3.67 | 3.67 | 3.86 | 3.52 | 10.41M |
| September 19, 2025 | 3.34 | 3.63 | 3.63 | 3.68 | 3.21 | 14.48M |
| September 18, 2025 | 3.03 | 3.26 | 3.26 | 3.39 | 2.97 | 15.39M |
| September 17, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 2.93 | 4.74M |
| September 16, 2025 | 3.06 | 3.07 | 3.07 | 3.26 | 3 | 10.79M |
| September 15, 2025 | 3.15 | 3.05 | 3.05 | 3.16 | 2.97 | 4.8M |
| September 12, 2025 | 2.97 | 3.14 | 3.14 | 3.2 | 2.92 | 8.92M |
| September 11, 2025 | 2.97 | 2.94 | 2.94 | 3.06 | 2.94 | 2.62M |
| September 10, 2025 | 3.04 | 3 | 3 | 3.04 | 2.88 | 3.95M |
| September 09, 2025 | 2.81 | 2.97 | 2.97 | 3 | 2.74 | 5.47M |
| September 08, 2025 | 2.76 | 2.79 | 2.79 | 2.85 | 2.72 | 1.19M |
| September 05, 2025 | 2.7 | 2.76 | 2.76 | 2.83 | 2.68 | 1.84M |
| September 04, 2025 | 2.89 | 2.62 | 2.62 | 2.98 | 2.6 | 4.85M |
| September 03, 2025 | 2.98 | 2.87 | 2.87 | 3.12 | 2.84 | 3.26M |
| September 02, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.88 | 2.58M |
| September 01, 2025 | 2.87 | 2.92 | 2.92 | 3.12 | 2.87 | 6.79M |
| August 29, 2025 | 2.69 | 2.78 | 2.78 | 2.88 | 2.68 | 5.44M |
| August 28, 2025 | 2.69 | 2.68 | 2.68 | 2.77 | 2.66 | 1.55M |
| August 27, 2025 | 2.82 | 2.68 | 2.68 | 2.84 | 2.68 | 2.52M |
| August 26, 2025 | 2.62 | 2.77 | 2.77 | 2.84 | 2.62 | 2.86M |
| August 25, 2025 | 2.62 | 2.68 | 2.68 | 2.76 | 2.62 | 3.3M |
| August 22, 2025 | 2.59 | 2.6 | 2.6 | 2.6 | 2.5 | 808,000 |
| August 21, 2025 | 2.55 | 2.59 | 2.59 | 2.65 | 2.52 | 2.36M |
| August 20, 2025 | 2.59 | 2.51 | 2.51 | 2.59 | 2.4 | 2.6M |
| August 19, 2025 | 2.48 | 2.59 | 2.59 | 2.73 | 2.38 | 8.06M |
| August 18, 2025 | 2.45 | 2.36 | 2.36 | 2.45 | 2.26 | 6.28M |
| August 15, 2025 | 2.56 | 2.45 | 2.45 | 2.58 | 2.45 | 2.97M |
| August 14, 2025 | 2.48 | 2.58 | 2.58 | 2.61 | 2.44 | 5.69M |
| August 13, 2025 | 2.49 | 2.47 | 2.47 | 2.51 | 2.44 | 675,000 |
| August 12, 2025 | 2.43 | 2.49 | 2.49 | 2.5 | 2.42 | 711,000 |
| August 11, 2025 | 2.52 | 2.43 | 2.43 | 2.53 | 2.41 | 3.62M |
| August 08, 2025 | 2.6 | 2.59 | 2.59 | 2.67 | 2.49 | 2.84M |
| August 07, 2025 | 2.44 | 2.54 | 2.54 | 2.56 | 2.43 | 1.7M |
| August 06, 2025 | 2.5 | 2.44 | 2.44 | 2.54 | 2.44 | 876,000 |
| August 05, 2025 | 2.42 | 2.49 | 2.49 | 2.5 | 2.38 | 1.26M |
| August 04, 2025 | 2.31 | 2.39 | 2.39 | 2.58 | 2.29 | 5.15M |
| August 01, 2025 | 2.23 | 2.29 | 2.29 | 2.3 | 2.23 | 1.43M |
| July 31, 2025 | 2.38 | 2.29 | 2.29 | 2.39 | 2.28 | 5.36M |
| July 30, 2025 | 2.4 | 2.38 | 2.38 | 2.44 | 2.36 | 1.5M |
| July 29, 2025 | 2.48 | 2.41 | 2.41 | 2.48 | 2.32 | 3.29M |
| July 28, 2025 | 2.55 | 2.46 | 2.46 | 2.56 | 2.41 | 2.29M |
| July 25, 2025 | 2.67 | 2.56 | 2.56 | 2.67 | 2.55 | 1.86M |
| July 24, 2025 | 2.64 | 2.67 | 2.67 | 2.71 | 2.59 | 2.12M |
| July 23, 2025 | 2.65 | 2.66 | 2.66 | 2.73 | 2.59 | 4.82M |
| July 22, 2025 | 2.59 | 2.52 | 2.52 | 2.61 | 2.5 | 1.94M |
| July 21, 2025 | 2.45 | 2.56 | 2.56 | 2.66 | 2.45 | 2.38M |
| July 18, 2025 | 2.58 | 2.51 | 2.51 | 2.6 | 2.43 | 6.23M |
| July 17, 2025 | 2.82 | 2.58 | 2.58 | 2.82 | 2.55 | 4.13M |
| July 16, 2025 | 2.68 | 2.71 | 2.71 | 2.74 | 2.66 | 1.01M |
| July 15, 2025 | 2.74 | 2.68 | 2.68 | 2.77 | 2.68 | 1.6M |
| July 14, 2025 | 2.9 | 2.74 | 2.74 | 2.91 | 2.7 | 7.33M |
| July 11, 2025 | 2.85 | 2.88 | 2.88 | 3.03 | 2.85 | 7.49M |
| July 10, 2025 | 3.02 | 2.85 | 2.85 | 3.11 | 2.83 | 9.89M |
| July 09, 2025 | 2.7 | 3.02 | 3.02 | 3.18 | 2.66 | 14.25M |
| July 08, 2025 | 2.63 | 2.65 | 2.65 | 2.82 | 2.55 | 14.33M |
| July 07, 2025 | 2.23 | 2.54 | 2.54 | 2.54 | 2.23 | 11.87M |