4.48
+0.01(+0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4.48 | 4.48 | 4.48 | 4.53 | 4.43 | 5.48M |
| October 23, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.32 | 5.98M |
| October 22, 2025 | 4.61 | 4.45 | 4.45 | 4.61 | 4.36 | 10.47M |
| October 21, 2025 | 4.69 | 4.57 | 4.57 | 4.73 | 4.56 | 13.53M |
| October 20, 2025 | 4.76 | 4.65 | 4.65 | 4.85 | 4.63 | 32.95M |
| October 17, 2025 | 4.71 | 4.67 | 4.67 | 4.79 | 4.54 | 24.28M |
| October 16, 2025 | 4.65 | 4.66 | 4.66 | 4.8 | 4.64 | 24.92M |
| October 15, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.55 | 17.23M |
| October 14, 2025 | 4.77 | 4.63 | 4.63 | 4.82 | 4.59 | 8.69M |
| October 13, 2025 | 4.56 | 4.73 | 4.73 | 4.87 | 4.47 | 26.96M |
| October 10, 2025 | 4.63 | 4.57 | 4.57 | 4.63 | 4.55 | 4M |
| October 09, 2025 | 4.61 | 4.61 | 4.61 | 4.7 | 4.56 | 4.34M |
| October 08, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.5 | 1.44M |
| October 06, 2025 | 4.68 | 4.57 | 4.57 | 4.69 | 4.56 | 1.72M |
| October 03, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.53 | 2.61M |
| October 02, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.55 | 1.85M |
| September 30, 2025 | 4.84 | 4.66 | 4.66 | 4.87 | 4.55 | 10.53M |
| September 29, 2025 | 4.49 | 4.78 | 4.78 | 4.91 | 4.48 | 24.6M |
| September 26, 2025 | 4.33 | 4.46 | 4.46 | 4.52 | 4.3 | 5.18M |
| September 25, 2025 | 4.48 | 4.33 | 4.33 | 4.48 | 4.31 | 5.64M |
| September 24, 2025 | 4.36 | 4.48 | 4.48 | 4.49 | 4.3 | 8.34M |
| September 23, 2025 | 4.57 | 4.36 | 4.36 | 4.61 | 4.36 | 7.37M |
| September 22, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.46 | 7.54M |
| September 19, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.57 | 3.51M |
| September 18, 2025 | 4.67 | 4.66 | 4.66 | 4.74 | 4.57 | 6.36M |
| September 17, 2025 | 4.78 | 4.67 | 4.67 | 4.79 | 4.65 | 4.66M |
| September 16, 2025 | 4.82 | 4.78 | 4.78 | 4.87 | 4.7 | 4.03M |
| September 15, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.8 | 3.83M |
| September 12, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.73 | 3.71M |
| September 11, 2025 | 4.75 | 4.77 | 4.77 | 4.83 | 4.63 | 5.51M |
| September 10, 2025 | 4.83 | 4.77 | 4.77 | 4.88 | 4.72 | 5M |
| September 09, 2025 | 4.65 | 4.83 | 4.83 | 4.84 | 4.65 | 5.42M |
| September 08, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.58 | 5.6M |
| September 05, 2025 | 4.62 | 4.69 | 4.69 | 4.74 | 4.62 | 3.62M |
| September 04, 2025 | 4.86 | 4.67 | 4.67 | 4.9 | 4.65 | 7.25M |
| September 03, 2025 | 4.99 | 4.89 | 4.89 | 5.07 | 4.86 | 4.2M |
| September 02, 2025 | 4.88 | 4.94 | 4.94 | 5.03 | 4.87 | 6.92M |
| September 01, 2025 | 4.75 | 4.87 | 4.87 | 4.98 | 4.67 | 11.51M |
| August 29, 2025 | 4.77 | 4.69 | 4.69 | 4.77 | 4.3 | 16.76M |
| August 28, 2025 | 4.82 | 4.77 | 4.77 | 4.87 | 4.73 | 5.37M |
| August 27, 2025 | 4.88 | 4.75 | 4.75 | 4.91 | 4.75 | 3.28M |
| August 26, 2025 | 4.85 | 4.83 | 4.83 | 4.9 | 4.8 | 4.58M |
| August 25, 2025 | 4.82 | 4.83 | 4.83 | 4.92 | 4.76 | 5.51M |
| August 22, 2025 | 4.78 | 4.77 | 4.77 | 4.93 | 4.73 | 8.5M |
| August 21, 2025 | 4.79 | 4.77 | 4.77 | 4.85 | 4.72 | 5.97M |
| August 20, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.79 | 4.86M |
| August 19, 2025 | 4.94 | 4.93 | 4.93 | 5.06 | 4.91 | 5.76M |
| August 18, 2025 | 4.89 | 4.94 | 4.94 | 4.98 | 4.74 | 10.32M |
| August 15, 2025 | 4.84 | 4.89 | 4.89 | 5.09 | 4.73 | 12.39M |
| August 14, 2025 | 4.91 | 4.83 | 4.83 | 4.92 | 4.81 | 4.25M |
| August 13, 2025 | 4.97 | 4.91 | 4.91 | 5 | 4.88 | 3.23M |
| August 12, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.94 | 2.12M |
| August 11, 2025 | 5 | 5 | 5 | 5.08 | 4.98 | 2.17M |
| August 08, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 4.84 | 3.44M |
| August 07, 2025 | 5.1 | 5.01 | 5.01 | 5.1 | 4.99 | 3.64M |
| August 06, 2025 | 5.04 | 4.99 | 4.99 | 5.04 | 4.8 | 9.09M |
| August 05, 2025 | 5.12 | 5.04 | 5.04 | 5.17 | 5.02 | 6.45M |
| August 04, 2025 | 5.1 | 5.13 | 5.13 | 5.17 | 5.09 | 4.54M |
| August 01, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.09 | 4.47M |
| July 31, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.12 | 4.12M |