4.68
+0.01(+0.21%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 5.33 | 5.19 | 5.19 | 5.36 | 5.15 | 5.51M |
July 29, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.19 | 5.51M |
July 28, 2025 | 5.3 | 5.32 | 5.32 | 5.39 | 5.27 | 3.95M |
July 25, 2025 | 5.33 | 5.28 | 5.28 | 5.4 | 5.17 | 9.59M |
July 24, 2025 | 5.32 | 5.33 | 5.33 | 5.38 | 5.28 | 5.89M |
July 23, 2025 | 5.37 | 5.32 | 5.32 | 5.5 | 5.29 | 5.54M |
July 22, 2025 | 5.9 | 5.39 | 5.39 | 5.97 | 5.35 | 19.14M |
July 21, 2025 | 5.66 | 5.77 | 5.77 | 5.8 | 5.61 | 7.67M |
July 18, 2025 | 5.62 | 5.61 | 5.61 | 5.71 | 5.5 | 15.27M |
July 17, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.57 | 14.53M |
July 16, 2025 | 5.7 | 5.71 | 5.71 | 5.82 | 5.66 | 12.47M |
July 15, 2025 | 5.8 | 5.72 | 5.72 | 5.88 | 5.5 | 22.57M |
July 14, 2025 | 5.25 | 5.67 | 5.67 | 5.83 | 5.24 | 36.58M |
July 11, 2025 | 5.27 | 5.18 | 5.18 | 5.29 | 5.15 | 12.87M |