4.28
+0.02(+0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.26 | 4.28 | 4.28 | 4.39 | 4.23 | 7.1M |
| September 25, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.25 | 7.77M |
| September 24, 2025 | 4.24 | 4.3 | 4.3 | 4.36 | 4.22 | 11.3M |
| September 23, 2025 | 4.2 | 4.24 | 4.24 | 4.33 | 4.19 | 5.09M |
| September 22, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.15 | 2.56M |
| September 19, 2025 | 4.19 | 4.28 | 4.28 | 4.28 | 4.18 | 2.25M |
| September 18, 2025 | 4.26 | 4.18 | 4.18 | 4.27 | 4.17 | 1.51M |
| September 17, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.23 | 1.47M |
| September 16, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.19 | 1.48M |
| September 15, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.24 | 2.63M |
| September 12, 2025 | 4.46 | 4.35 | 4.35 | 4.46 | 4.33 | 1.83M |
| September 11, 2025 | 4.35 | 4.44 | 4.44 | 4.45 | 4.35 | 854,000 |
| September 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | 1.41M |
| September 09, 2025 | 4.4 | 4.33 | 4.33 | 4.44 | 4.31 | 3.38M |
| September 08, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.41 | 1.8M |
| September 05, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.48 | 2.77M |
| September 04, 2025 | 4.5 | 4.55 | 4.55 | 4.62 | 4.41 | 4.3M |
| September 03, 2025 | 4.44 | 4.51 | 4.51 | 4.63 | 4.38 | 5.49M |
| September 02, 2025 | 4.25 | 4.33 | 4.33 | 4.34 | 4.25 | 1.77M |
| September 01, 2025 | 4.31 | 4.26 | 4.26 | 4.31 | 4.19 | 3.48M |
| August 29, 2025 | 4.21 | 4.23 | 4.23 | 4.38 | 4.21 | 6.65M |
| August 28, 2025 | 4.12 | 4.23 | 4.23 | 4.23 | 4.12 | 2.02M |
| August 27, 2025 | 4.16 | 4.14 | 4.14 | 4.19 | 4.1 | 2.53M |
| August 26, 2025 | 4.26 | 4.16 | 4.16 | 4.26 | 4.16 | 2.13M |
| August 25, 2025 | 4.25 | 4.2 | 4.2 | 4.26 | 4.2 | 1.5M |
| August 22, 2025 | 4.33 | 4.24 | 4.24 | 4.33 | 4.23 | 608,000 |
| August 21, 2025 | 4.24 | 4.3 | 4.3 | 4.34 | 4.24 | 1.23M |
| August 20, 2025 | 4.19 | 4.29 | 4.29 | 4.3 | 4.17 | 2.5M |
| August 19, 2025 | 4.12 | 4.19 | 4.19 | 4.24 | 4.12 | 5.22M |
| August 18, 2025 | 4.11 | 4.14 | 4.14 | 4.2 | 4.09 | 4.94M |
| August 15, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.08 | 3.15M |
| August 14, 2025 | 4.15 | 4.22 | 4.22 | 4.23 | 4.15 | 1.14M |
| August 13, 2025 | 4.22 | 4.16 | 4.16 | 4.27 | 4.14 | 2.11M |
| August 12, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.22 | 716,000 |
| August 11, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.19 | 473,000 |
| August 08, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.24 | 1.12M |
| August 07, 2025 | 4.28 | 4.32 | 4.32 | 4.32 | 4.23 | 2.02M |
| August 06, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.19 | 2.3M |
| August 05, 2025 | 4.17 | 4.28 | 4.28 | 4.28 | 4.14 | 4.19M |
| August 04, 2025 | 3.97 | 4.19 | 4.19 | 4.2 | 3.97 | 4.39M |
| August 01, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 4.01 | 2.71M |
| July 31, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 3.92 | 5.67M |
| July 30, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.06 | 1.61M |
| July 29, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.12 | 3.15M |
| July 28, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.2 | 2.93M |
| July 25, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.15 | 2.06M |
| July 24, 2025 | 4.24 | 4.19 | 4.19 | 4.27 | 4.17 | 2.44M |
| July 23, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.24 | 2.24M |
| July 22, 2025 | 4.26 | 4.24 | 4.24 | 4.29 | 4.21 | 2.46M |
| July 21, 2025 | 4.39 | 4.26 | 4.26 | 4.39 | 4.26 | 2.66M |
| July 18, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.3 | 2.36M |
| July 17, 2025 | 4.41 | 4.31 | 4.31 | 4.47 | 4.31 | 3.43M |
| July 16, 2025 | 4.42 | 4.45 | 4.45 | 4.47 | 4.31 | 4.68M |
| July 15, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.33 | 2.98M |
| July 14, 2025 | 4.44 | 4.38 | 4.38 | 4.51 | 4.37 | 2.85M |
| July 11, 2025 | 4.47 | 4.45 | 4.45 | 4.55 | 4.39 | 4.14M |
| July 10, 2025 | 4.39 | 4.5 | 4.5 | 4.54 | 4.39 | 1.76M |
| July 09, 2025 | 4.34 | 4.42 | 4.42 | 4.44 | 4.3 | 3.53M |
| July 08, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.28 | 4.06M |
| July 07, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.26 | 4.92M |