4.65
-0.16(-3.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.75 | 4.65 | 4.65 | 4.75 | 4.64 | 456,000 |
| October 16, 2025 | 4.54 | 4.81 | 4.81 | 4.82 | 4.54 | 116,000 |
| October 15, 2025 | 4.63 | 4.59 | 4.59 | 4.76 | 4.59 | 1.68M |
| October 14, 2025 | 4.79 | 4.6 | 4.6 | 4.81 | 4.5 | 454,000 |
| October 13, 2025 | 4.81 | 4.75 | 4.75 | 4.84 | 4.68 | 492,000 |
| October 10, 2025 | 4.85 | 4.81 | 4.81 | 5.02 | 4.7 | 1.17M |
| October 09, 2025 | 4.76 | 4.84 | 4.84 | 5.15 | 4.63 | 1.67M |
| October 08, 2025 | 4.52 | 4.81 | 4.81 | 4.92 | 4.41 | 428,000 |
| October 06, 2025 | 4.35 | 4.66 | 4.66 | 4.68 | 4.22 | 942,000 |
| October 03, 2025 | 4.61 | 4.35 | 4.32 | 4.63 | 4.07 | 624,000 |
| October 02, 2025 | 4.9 | 4.79 | 4.79 | 4.91 | 4.5 | 491,000 |
| September 30, 2025 | 5.51 | 4.9 | 4.9 | 5.69 | 4.82 | 976,000 |
| September 29, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.3 | 316,000 |
| September 26, 2025 | 5.18 | 5.49 | 5.49 | 5.9 | 5.18 | 1.28M |
| September 25, 2025 | 4.99 | 5.18 | 5.18 | 5.2 | 4.81 | 676,000 |
| September 24, 2025 | 4.88 | 5 | 5 | 5.01 | 4.85 | 650,000 |
| September 23, 2025 | 5 | 4.91 | 4.91 | 5.09 | 4.84 | 472,000 |
| September 22, 2025 | 4.79 | 5.09 | 5.09 | 5.2 | 4.79 | 770,000 |
| September 19, 2025 | 4.8 | 4.93 | 4.93 | 5 | 4.7 | 396,000 |
| September 18, 2025 | 4.99 | 4.85 | 4.85 | 4.99 | 4.81 | 1.11M |
| September 17, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.75 | 3.15M |
| September 16, 2025 | 5 | 4.86 | 4.86 | 5.05 | 4.77 | 966,000 |
| September 15, 2025 | 4.98 | 5.08 | 5.08 | 5.1 | 4.95 | 2.11M |
| September 12, 2025 | 5 | 4.85 | 4.85 | 5.04 | 4.75 | 1.11M |
| September 11, 2025 | 4.91 | 5 | 5 | 5.26 | 4.86 | 1.78M |
| September 10, 2025 | 4.91 | 4.91 | 4.91 | 5.04 | 4.84 | 244,000 |
| September 09, 2025 | 4.86 | 5 | 5 | 5.1 | 4.75 | 274,000 |
| September 08, 2025 | 5.1 | 4.89 | 4.89 | 5.1 | 4.7 | 144,000 |
| September 05, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 4.68 | 326,000 |
| September 04, 2025 | 5.25 | 5.05 | 5.05 | 5.4 | 4.96 | 494,000 |
| September 03, 2025 | 4.75 | 5.22 | 5.22 | 5.23 | 4.75 | 946,000 |
| September 02, 2025 | 4.75 | 4.74 | 4.74 | 5.02 | 4.7 | 364,000 |
| September 01, 2025 | 4.37 | 4.57 | 4.57 | 4.85 | 4.33 | 650,000 |
| August 29, 2025 | 4.18 | 4.12 | 4.12 | 4.35 | 4.12 | 4.62M |
| August 28, 2025 | 4.16 | 4.3 | 4.3 | 4.54 | 4.12 | 646,000 |
| August 27, 2025 | 4.68 | 4.32 | 4.32 | 4.92 | 4.01 | 754,000 |
| August 26, 2025 | 3.79 | 4.68 | 4.68 | 4.75 | 3.79 | 1.98M |
| August 25, 2025 | 3.42 | 3.65 | 3.65 | 3.86 | 3.3 | 2.51M |
| August 22, 2025 | 3.73 | 3.41 | 3.41 | 4.03 | 3.36 | 994,000 |
| August 21, 2025 | 4.12 | 3.73 | 3.73 | 4.19 | 3.71 | 242,000 |
| August 20, 2025 | 4.3 | 4.11 | 4.11 | 4.46 | 4.11 | 286,000 |
| August 19, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.25 | 214,000 |
| August 18, 2025 | 4.6 | 4.45 | 4.45 | 4.73 | 4.45 | 168,000 |
| August 15, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.6 | 134,000 |
| August 14, 2025 | 4.3 | 4.6 | 4.6 | 4.79 | 4 | 488,000 |
| August 13, 2025 | 4.93 | 4.35 | 4.35 | 5.1 | 4.08 | 830,000 |
| August 12, 2025 | 4 | 4.93 | 4.93 | 4.94 | 3.85 | 1.76M |
| August 11, 2025 | 3.5 | 3.75 | 3.75 | 3.95 | 3.11 | 2.8M |
| August 08, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 07, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 06, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 05, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 04, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| August 01, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 31, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 30, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 29, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 28, 2025 | 2.8 | 3.5 | 3.5 | 3.6 | 2.8 | 338,000 |
| July 25, 2025 | 2.3 | 2.6 | 2.6 | 2.6 | 2.3 | 36,000 |
| July 24, 2025 | 2.04 | 2.27 | 2.27 | 2.27 | 2.04 | 24,000 |