4.54
-0.01(-0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.52 | 4.54 | 4.54 | 4.6 | 4.51 | 9.43M |
| September 25, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.53 | 13.93M |
| September 24, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.52 | 10.91M |
| September 23, 2025 | 4.65 | 4.55 | 4.55 | 4.69 | 4.55 | 6.69M |
| September 22, 2025 | 4.72 | 4.69 | 4.69 | 4.72 | 4.58 | 17.02M |
| September 19, 2025 | 4.57 | 4.68 | 4.68 | 4.69 | 4.57 | 21.44M |
| September 18, 2025 | 4.75 | 4.6 | 4.6 | 4.79 | 4.54 | 19.77M |
| September 17, 2025 | 4.58 | 4.75 | 4.75 | 4.82 | 4.58 | 26.98M |
| September 16, 2025 | 4.56 | 4.63 | 4.63 | 4.65 | 4.54 | 20.44M |
| September 15, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.48 | 16.15M |
| September 12, 2025 | 4.71 | 4.6 | 4.6 | 4.72 | 4.57 | 13.55M |
| September 11, 2025 | 4.54 | 4.69 | 4.69 | 4.72 | 4.54 | 26.22M |
| September 10, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.58 | 26.01M |
| September 09, 2025 | 4.72 | 4.69 | 4.69 | 4.76 | 4.63 | 20.68M |
| September 08, 2025 | 4.63 | 4.72 | 4.72 | 4.73 | 4.61 | 16.79M |
| September 05, 2025 | 4.5 | 4.63 | 4.63 | 4.67 | 4.5 | 20.92M |
| September 04, 2025 | 4.5 | 4.5 | 4.5 | 4.56 | 4.39 | 24.62M |
| September 03, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.32 | 12.2M |
| September 02, 2025 | 4.37 | 4.37 | 4.37 | 4.43 | 4.35 | 10.61M |
| September 01, 2025 | 4.48 | 4.4 | 4.4 | 4.5 | 4.36 | 15.57M |
| August 29, 2025 | 4.4 | 4.49 | 4.49 | 4.62 | 4.4 | 24.84M |
| August 28, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.37 | 13.52M |
| August 27, 2025 | 4.49 | 4.45 | 4.45 | 4.57 | 4.42 | 25.62M |
| August 26, 2025 | 4.61 | 4.49 | 4.49 | 4.63 | 4.48 | 38.76M |
| August 25, 2025 | 4.71 | 4.67 | 4.67 | 4.79 | 4.64 | 25.52M |
| August 22, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.62 | 15.41M |
| August 21, 2025 | 4.87 | 4.9 | 4.68 | 4.9 | 4.78 | 27.52M |
| August 20, 2025 | 4.94 | 4.87 | 4.65 | 4.94 | 4.78 | 24.27M |
| August 19, 2025 | 4.88 | 4.93 | 4.71 | 4.96 | 4.83 | 33.85M |
| August 18, 2025 | 4.78 | 4.86 | 4.86 | 4.93 | 4.76 | 36.53M |
| August 15, 2025 | 4.63 | 4.79 | 4.79 | 4.79 | 4.62 | 17.22M |
| August 14, 2025 | 4.63 | 4.63 | 4.63 | 4.69 | 4.58 | 28.85M |
| August 13, 2025 | 4.56 | 4.6 | 4.6 | 4.67 | 4.54 | 35.35M |
| August 12, 2025 | 4.46 | 4.57 | 4.57 | 4.57 | 4.44 | 21.13M |
| August 11, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.42 | 8.41M |
| August 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.45 | 6.44M |
| August 07, 2025 | 4.5 | 4.48 | 4.48 | 4.55 | 4.48 | 6.48M |
| August 06, 2025 | 4.48 | 4.52 | 4.52 | 4.55 | 4.47 | 15.77M |
| August 05, 2025 | 4.36 | 4.46 | 4.46 | 4.49 | 4.36 | 11.34M |
| August 04, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.33 | 14.13M |
| August 01, 2025 | 4.48 | 4.37 | 4.37 | 4.5 | 4.36 | 11.67M |
| July 31, 2025 | 4.52 | 4.48 | 4.48 | 4.58 | 4.44 | 21.18M |
| July 30, 2025 | 4.4 | 4.51 | 4.51 | 4.59 | 4.38 | 25.38M |
| July 29, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.37 | 14.44M |
| July 28, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.45 | 5.77M |
| July 25, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.44 | 6.49M |
| July 24, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.43 | 9.46M |
| July 23, 2025 | 4.5 | 4.44 | 4.44 | 4.5 | 4.39 | 11.13M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.38 | 14.54M |
| July 21, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.34 | 18.46M |
| July 18, 2025 | 4.29 | 4.37 | 4.37 | 4.4 | 4.29 | 19.07M |
| July 17, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.24 | 17.64M |
| July 16, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.29 | 11.5M |
| July 15, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.23 | 13.04M |
| July 14, 2025 | 4.21 | 4.25 | 4.25 | 4.28 | 4.18 | 13.94M |
| July 11, 2025 | 4.36 | 4.21 | 4.21 | 4.39 | 4.18 | 42.76M |
| July 10, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.33 | 15.04M |
| July 09, 2025 | 4.43 | 4.38 | 4.38 | 4.43 | 4.33 | 29.81M |
| July 08, 2025 | 4.47 | 4.43 | 4.43 | 4.47 | 4.39 | 24.89M |
| July 07, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.4 | 16.02M |