4.39
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.34 | 21.31M |
| September 04, 2025 | 4.41 | 4.38 | 4.38 | 4.42 | 4.31 | 26.11M |
| September 03, 2025 | 4.4 | 4.39 | 4.39 | 4.44 | 4.34 | 32.65M |
| September 02, 2025 | 4.29 | 4.38 | 4.38 | 4.4 | 4.26 | 39.2M |
| September 01, 2025 | 4.23 | 4.29 | 4.29 | 4.37 | 4.23 | 58.4M |
| August 29, 2025 | 4.34 | 4.39 | 4.39 | 4.46 | 4.34 | 77.87M |
| August 28, 2025 | 4.48 | 4.36 | 4.36 | 4.5 | 4.33 | 59.5M |
| August 27, 2025 | 4.57 | 4.48 | 4.48 | 4.6 | 4.47 | 65.17M |
| August 26, 2025 | 4.61 | 4.55 | 4.55 | 4.64 | 4.55 | 46.37M |
| August 25, 2025 | 4.56 | 4.6 | 4.6 | 4.62 | 4.56 | 48.05M |
| August 22, 2025 | 4.58 | 4.55 | 4.55 | 4.59 | 4.52 | 32.17M |
| August 21, 2025 | 4.54 | 4.57 | 4.57 | 4.6 | 4.54 | 19.18M |
| August 20, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.52 | 29.37M |
| August 19, 2025 | 4.58 | 4.59 | 4.59 | 4.64 | 4.55 | 30.81M |
| August 18, 2025 | 4.55 | 4.57 | 4.57 | 4.62 | 4.54 | 43.85M |
| August 15, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.52 | 23.34M |
| August 14, 2025 | 4.63 | 4.56 | 4.56 | 4.66 | 4.55 | 33.81M |
| August 13, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.59 | 29.07M |
| August 12, 2025 | 4.58 | 4.62 | 4.62 | 4.65 | 4.57 | 24.37M |
| August 11, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.53 | 24.03M |
| August 08, 2025 | 4.59 | 4.56 | 4.56 | 4.61 | 4.54 | 30.19M |
| August 07, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.53 | 31.72M |
| August 06, 2025 | 4.66 | 4.59 | 4.59 | 4.66 | 4.58 | 23.33M |
| August 05, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.55 | 22.42M |
| August 04, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.52 | 19.74M |
| August 01, 2025 | 4.67 | 4.58 | 4.58 | 4.67 | 4.56 | 32.16M |
| July 31, 2025 | 4.77 | 4.67 | 4.67 | 4.83 | 4.64 | 53.3M |
| July 30, 2025 | 4.71 | 4.77 | 4.77 | 4.88 | 4.64 | 83.95M |
| July 29, 2025 | 4.93 | 4.71 | 4.71 | 5.08 | 4.63 | 219.3M |
| July 28, 2025 | 4.78 | 4.69 | 4.69 | 4.8 | 4.66 | 26.6M |
| July 25, 2025 | 4.79 | 4.72 | 4.72 | 4.82 | 4.72 | 28.58M |
| July 24, 2025 | 4.71 | 4.76 | 4.76 | 4.79 | 4.67 | 45.09M |
| July 23, 2025 | 4.61 | 4.69 | 4.69 | 4.74 | 4.61 | 42.71M |
| July 22, 2025 | 4.61 | 4.61 | 4.61 | 4.62 | 4.55 | 28.45M |
| July 21, 2025 | 4.59 | 4.61 | 4.61 | 4.62 | 4.54 | 26.03M |
| July 18, 2025 | 4.56 | 4.56 | 4.56 | 4.59 | 4.54 | 26.39M |
| July 17, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.49 | 36.6M |
| July 16, 2025 | 4.55 | 4.51 | 4.51 | 4.59 | 4.51 | 28.74M |
| July 15, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.5 | 42.42M |
| July 14, 2025 | 4.58 | 4.59 | 4.59 | 4.66 | 4.56 | 29.68M |
| July 11, 2025 | 4.6 | 4.56 | 4.56 | 4.62 | 4.54 | 64.68M |
| July 10, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.56 | 41.38M |
| July 09, 2025 | 4.6 | 4.58 | 4.58 | 4.65 | 4.58 | 50.13M |
| July 08, 2025 | 4.73 | 4.58 | 4.58 | 4.75 | 4.56 | 103.3M |
| July 07, 2025 | 4.85 | 4.73 | 4.73 | 4.94 | 4.65 | 211.48M |
| July 04, 2025 | 5.81 | 5.7 | 5.7 | 5.81 | 5.62 | 46.12M |
| July 03, 2025 | 5.76 | 5.81 | 5.81 | 6 | 5.68 | 47.76M |
| July 02, 2025 | 5.72 | 5.74 | 5.74 | 5.84 | 5.7 | 22.54M |
| June 30, 2025 | 5.8 | 5.71 | 5.71 | 5.85 | 5.68 | 25.58M |
| June 27, 2025 | 5.88 | 5.86 | 5.86 | 6.05 | 5.73 | 45.79M |
| June 26, 2025 | 5.67 | 5.79 | 5.79 | 5.85 | 5.65 | 22.9M |
| June 25, 2025 | 5.75 | 5.66 | 5.66 | 5.75 | 5.6 | 14.71M |
| June 24, 2025 | 5.56 | 5.69 | 5.69 | 5.74 | 5.56 | 14.95M |
| June 23, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.43 | 9.06M |
| June 20, 2025 | 5.53 | 5.57 | 5.57 | 5.62 | 5.53 | 13.68M |
| June 19, 2025 | 5.72 | 5.53 | 5.53 | 5.72 | 5.48 | 23.37M |
| June 18, 2025 | 5.9 | 5.72 | 5.72 | 5.93 | 5.72 | 11.43M |
| June 17, 2025 | 5.87 | 5.89 | 5.89 | 5.98 | 5.73 | 30.3M |
| June 16, 2025 | 5.57 | 5.82 | 5.82 | 5.92 | 5.53 | 37.45M |
| June 13, 2025 | 5.68 | 5.54 | 5.54 | 5.73 | 5.48 | 35.59M |