4.28
-0.02(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.3 | 4.28 | 4.28 | 4.34 | 4.25 | 185.58M |
| October 16, 2025 | 4.24 | 4.3 | 4.3 | 4.32 | 4.23 | 212.92M |
| October 15, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.2 | 268.76M |
| October 14, 2025 | 4.17 | 4.2 | 4.2 | 4.27 | 4.15 | 320.18M |
| October 13, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.11 | 298.68M |
| October 10, 2025 | 4.18 | 4.2 | 4.2 | 4.23 | 4.16 | 174.17M |
| October 09, 2025 | 4.16 | 4.19 | 4.19 | 4.22 | 4.15 | 213.21M |
| October 08, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.13 | 281.44M |
| October 06, 2025 | 4.21 | 4.2 | 4.2 | 4.25 | 4.2 | 59.83M |
| October 03, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.2 | 78.11M |
| October 02, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.23 | 112.15M |
| September 30, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.18 | 226.25M |
| September 29, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.19 | 252.02M |
| September 26, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.13 | 182.14M |
| September 25, 2025 | 4.27 | 4.17 | 4.17 | 4.27 | 4.16 | 357.51M |
| September 24, 2025 | 4.28 | 4.27 | 4.27 | 4.31 | 4.24 | 252.21M |
| September 23, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.26 | 192.65M |
| September 22, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.26 | 270.34M |
| September 19, 2025 | 4.36 | 4.33 | 4.33 | 4.38 | 4.32 | 438.66M |
| September 18, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.36 | 234M |
| September 17, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.41 | 190.51M |
| September 16, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.42 | 179.66M |
| September 15, 2025 | 4.45 | 4.42 | 4.42 | 4.48 | 4.41 | 163.24M |
| September 12, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.44 | 221.9M |
| September 11, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.42 | 188.68M |
| September 10, 2025 | 4.39 | 4.46 | 4.46 | 4.48 | 4.37 | 263.5M |
| September 09, 2025 | 4.33 | 4.37 | 4.37 | 4.4 | 4.33 | 217.47M |
| September 08, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.31 | 375.05M |
| September 05, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.3 | 360.62M |
| September 04, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.3 | 238.26M |
| September 03, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.3 | 283.46M |
| September 02, 2025 | 4.31 | 4.35 | 4.35 | 4.39 | 4.26 | 316.65M |
| September 01, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.25 | 313.87M |
| August 29, 2025 | 4.32 | 4.26 | 4.26 | 4.36 | 4.26 | 296.08M |
| August 28, 2025 | 4.31 | 4.32 | 4.32 | 4.35 | 4.29 | 325.58M |
| August 27, 2025 | 4.35 | 4.31 | 4.31 | 4.38 | 4.3 | 285.01M |
| August 26, 2025 | 4.42 | 4.33 | 4.33 | 4.43 | 4.33 | 360.66M |
| August 25, 2025 | 4.45 | 4.42 | 4.42 | 4.48 | 4.41 | 264.59M |
| August 22, 2025 | 4.44 | 4.43 | 4.43 | 4.45 | 4.4 | 164.25M |
| August 21, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.41 | 163.88M |
| August 20, 2025 | 4.4 | 4.43 | 4.43 | 4.47 | 4.39 | 261.04M |
| August 19, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.39 | 232.72M |
| August 18, 2025 | 4.44 | 4.39 | 4.39 | 4.47 | 4.38 | 410.32M |
| August 15, 2025 | 4.53 | 4.45 | 4.45 | 4.54 | 4.43 | 349.63M |
| August 14, 2025 | 4.6 | 4.54 | 4.54 | 4.64 | 4.54 | 252.58M |
| August 13, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.55 | 177.2M |
| August 12, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.54 | 132.41M |
| August 11, 2025 | 4.59 | 4.54 | 4.54 | 4.6 | 4.53 | 143M |
| August 08, 2025 | 4.57 | 4.57 | 4.57 | 4.61 | 4.55 | 136.99M |
| August 07, 2025 | 4.55 | 4.59 | 4.59 | 4.61 | 4.54 | 159.39M |
| August 06, 2025 | 4.6 | 4.53 | 4.53 | 4.65 | 4.53 | 194.82M |
| August 05, 2025 | 4.53 | 4.6 | 4.6 | 4.62 | 4.53 | 206.37M |
| August 04, 2025 | 4.51 | 4.54 | 4.54 | 4.58 | 4.49 | 199.28M |
| August 01, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.48 | 226.46M |
| July 31, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.53 | 268.28M |
| July 30, 2025 | 4.62 | 4.58 | 4.58 | 4.64 | 4.57 | 228.03M |
| July 29, 2025 | 4.67 | 4.62 | 4.62 | 4.67 | 4.59 | 257.61M |
| July 28, 2025 | 4.68 | 4.66 | 4.66 | 4.7 | 4.64 | 238.78M |
| July 25, 2025 | 4.72 | 4.67 | 4.67 | 4.73 | 4.66 | 174.54M |
| July 24, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.72 | 181.33M |