3.95
+0.08(+2.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.88 | 3.95 | 3.95 | 4.04 | 3.88 | 57.16M |
| September 25, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 33.86M |
| September 24, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.88 | 20.19M |
| September 23, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.86 | 38.46M |
| September 22, 2025 | 4.06 | 3.96 | 3.96 | 4.07 | 3.93 | 44.15M |
| September 19, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 29.26M |
| September 18, 2025 | 4.19 | 4.07 | 4.07 | 4.21 | 4.05 | 53.41M |
| September 17, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.11 | 32.7M |
| September 16, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.16 | 22.62M |
| September 15, 2025 | 4.21 | 4.21 | 4.21 | 4.24 | 4.17 | 23.05M |
| September 12, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.19 | 32.07M |
| September 11, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.2 | 21.92M |
| September 10, 2025 | 4.26 | 4.24 | 4.24 | 4.3 | 4.23 | 27.91M |
| September 09, 2025 | 4.39 | 4.34 | 4.22 | 4.39 | 4.31 | 23.02M |
| September 08, 2025 | 4.38 | 4.39 | 4.27 | 4.41 | 4.36 | 24.51M |
| 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 |