4.08
-0.52(-11.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.56 | 4.08 | 4.08 | 4.56 | 4.04 | 5.81M |
| September 25, 2025 | 4.69 | 4.6 | 4.6 | 4.79 | 4.52 | 1.49M |
| September 24, 2025 | 4.96 | 4.69 | 4.69 | 4.96 | 4.52 | 2.78M |
| September 23, 2025 | 4.5 | 4.88 | 4.88 | 4.91 | 4.32 | 5.04M |
| September 22, 2025 | 4.77 | 4.44 | 4.44 | 4.85 | 4.26 | 4.61M |
| September 19, 2025 | 4.26 | 4.56 | 4.56 | 4.7 | 4 | 6.38M |
| September 18, 2025 | 4.01 | 4.23 | 4.23 | 4.29 | 4.01 | 4.46M |
| September 17, 2025 | 4.15 | 4.01 | 4.01 | 4.23 | 3.88 | 9.93M |
| September 16, 2025 | 4.6 | 4.2 | 4.2 | 4.6 | 4.18 | 5.18M |
| September 15, 2025 | 4.98 | 4.55 | 4.55 | 4.98 | 4.39 | 7.08M |
| September 12, 2025 | 4.83 | 5.08 | 5.08 | 5.16 | 4.83 | 2.32M |
| September 11, 2025 | 5 | 4.82 | 4.82 | 5.22 | 4.66 | 8.69M |
| September 10, 2025 | 5.21 | 5.7 | 5.7 | 5.8 | 4.79 | 6.16M |
| September 09, 2025 | 5.18 | 5.33 | 5.33 | 5.61 | 5.02 | 5.1M |
| September 08, 2025 | 4.98 | 5.18 | 5.18 | 5.26 | 4.77 | 5.95M |
| September 05, 2025 | 4.99 | 4.83 | 4.83 | 4.99 | 4.55 | 4.66M |
| September 04, 2025 | 5.09 | 4.63 | 4.63 | 5.09 | 4.44 | 5.92M |
| September 03, 2025 | 3.85 | 5.09 | 5.09 | 5.2 | 3.82 | 12.54M |
| September 02, 2025 | 3.81 | 3.82 | 3.82 | 3.94 | 3.69 | 3.06M |
| September 01, 2025 | 3.35 | 3.76 | 3.76 | 3.88 | 3.35 | 5.94M |
| August 29, 2025 | 3.38 | 3.28 | 3.28 | 3.58 | 3.2 | 3.77M |
| August 28, 2025 | 3.49 | 3.42 | 3.42 | 3.56 | 3.17 | 2.99M |
| August 27, 2025 | 3.76 | 3.46 | 3.46 | 3.78 | 3.44 | 2.79M |
| August 26, 2025 | 4.1 | 3.78 | 3.78 | 4.1 | 3.7 | 2.7M |
| August 25, 2025 | 3.96 | 4.08 | 4.08 | 4.18 | 3.7 | 2.79M |
| August 22, 2025 | 3.84 | 3.94 | 3.94 | 3.99 | 3.67 | 3.18M |
| August 21, 2025 | 4.06 | 3.97 | 3.97 | 4.2 | 3.8 | 3.12M |
| August 20, 2025 | 4.44 | 4.07 | 4.07 | 4.44 | 3.94 | 4.36M |
| August 19, 2025 | 4.14 | 4.45 | 4.45 | 4.86 | 4.05 | 8.73M |
| August 18, 2025 | 3.38 | 4.13 | 4.13 | 4.2 | 3.37 | 5.7M |
| August 15, 2025 | 3.17 | 3.4 | 3.4 | 3.48 | 3.16 | 3.39M |
| August 14, 2025 | 3.3 | 3.15 | 3.15 | 3.42 | 3.1 | 3.8M |
| August 13, 2025 | 3.29 | 3.3 | 3.3 | 3.58 | 3.27 | 3.29M |
| August 12, 2025 | 3.05 | 3.29 | 3.29 | 3.45 | 3.05 | 4.49M |
| August 11, 2025 | 2.98 | 3.05 | 3.05 | 3.2 | 2.98 | 1.63M |
| August 08, 2025 | 2.99 | 3.1 | 3.1 | 3.13 | 2.85 | 1.71M |
| August 07, 2025 | 3.21 | 2.99 | 2.99 | 3.21 | 2.85 | 4.24M |
| August 06, 2025 | 3.39 | 3.2 | 3.2 | 3.5 | 2.98 | 3.27M |
| August 05, 2025 | 3.13 | 3.38 | 3.38 | 3.38 | 3.06 | 3.4M |
| August 04, 2025 | 2.95 | 3.11 | 3.11 | 3.22 | 2.84 | 4.07M |
| August 01, 2025 | 3.84 | 2.85 | 2.85 | 4.3 | 2.65 | 17.09M |
| July 31, 2025 | 3.46 | 3.83 | 3.83 | 3.92 | 3.43 | 4.55M |
| July 30, 2025 | 3.5 | 3.46 | 3.46 | 3.6 | 3.37 | 4.47M |
| July 29, 2025 | 3 | 3.5 | 3.5 | 3.81 | 3 | 8.68M |
| July 28, 2025 | 2.8 | 2.99 | 2.99 | 3.1 | 2.68 | 2.46M |
| July 25, 2025 | 2.75 | 2.81 | 2.81 | 2.98 | 2.68 | 2.87M |
| July 24, 2025 | 2.88 | 2.8 | 2.8 | 2.92 | 2.6 | 4.9M |
| July 23, 2025 | 2.32 | 2.88 | 2.88 | 3.04 | 2.32 | 8.95M |
| July 22, 2025 | 2.53 | 2.32 | 2.32 | 2.61 | 2.28 | 8.87M |
| July 21, 2025 | 1.93 | 2.61 | 2.61 | 2.78 | 1.77 | 18.89M |
| July 18, 2025 | 1.85 | 1.93 | 1.93 | 1.93 | 1.79 | 8.45M |
| July 17, 2025 | 1.75 | 1.85 | 1.85 | 1.91 | 1.71 | 3.71M |
| July 16, 2025 | 1.92 | 1.74 | 1.74 | 1.92 | 1.71 | 4.35M |
| July 15, 2025 | 1.92 | 1.92 | 1.92 | 1.99 | 1.83 | 3.01M |
| July 14, 2025 | 1.64 | 1.85 | 1.85 | 1.95 | 1.64 | 5.94M |
| July 11, 2025 | 1.67 | 1.64 | 1.64 | 1.75 | 1.61 | 2.01M |
| July 10, 2025 | 1.66 | 1.67 | 1.67 | 1.77 | 1.62 | 1.98M |
| July 09, 2025 | 1.52 | 1.66 | 1.66 | 1.67 | 1.48 | 2.09M |
| July 08, 2025 | 1.67 | 1.52 | 1.52 | 1.67 | 1.46 | 1.71M |
| July 07, 2025 | 1.5 | 1.65 | 1.65 | 1.68 | 1.5 | 1.63M |