4.16
-0.03(-0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.04 | 115,000 |
| September 25, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.14 | 111,400 |
| September 24, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.1 | 111,000 |
| September 23, 2025 | 4.3 | 4.14 | 4.14 | 4.3 | 4.12 | 248,000 |
| September 22, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.2 | 113,000 |
| September 19, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.17 | 153,000 |
| September 18, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.16 | 182,600 |
| September 17, 2025 | 4.13 | 4.26 | 4.26 | 4.27 | 4.13 | 95,050 |
| September 16, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.05 | 155,500 |
| September 15, 2025 | 4.23 | 4.2 | 4.2 | 4.34 | 3.83 | 195,000 |
| September 12, 2025 | 4.38 | 4.37 | 4.37 | 4.43 | 4.28 | 149,500 |
| September 11, 2025 | 4.3 | 4.38 | 4.38 | 4.4 | 4.2 | 227,000 |
| September 10, 2025 | 4.28 | 4.3 | 4.3 | 4.48 | 4.26 | 112,000 |
| September 09, 2025 | 4.26 | 4.28 | 4.28 | 4.35 | 4.23 | 102,500 |
| September 08, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.23 | 139,250 |
| September 05, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.27 | 87,000 |
| September 04, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.16 | 148,500 |
| September 03, 2025 | 4.23 | 4.34 | 4.34 | 4.38 | 4.05 | 118,000 |
| September 02, 2025 | 4.36 | 4.23 | 4.23 | 4.36 | 4.19 | 94,000 |
| September 01, 2025 | 4.23 | 4.36 | 4.36 | 4.39 | 4.19 | 114,000 |
| August 29, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.15 | 131,000 |
| August 28, 2025 | 4.33 | 4.2 | 4.2 | 4.34 | 4.2 | 136,250 |
| August 27, 2025 | 4.45 | 4.32 | 4.32 | 4.47 | 4.31 | 89,000 |
| August 26, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.2 | 288,000 |
| August 25, 2025 | 4.54 | 4.36 | 4.36 | 4.54 | 4.14 | 97,250 |
| August 22, 2025 | 4.42 | 4.36 | 4.37 | 4.42 | 4.2 | 125,750 |
| August 21, 2025 | 4.59 | 4.37 | 4.37 | 4.59 | 4.34 | 86,000 |
| August 20, 2025 | 4.16 | 4.49 | 4.49 | 4.6 | 3.95 | 803,500 |
| August 19, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 3.97 | 235,500 |
| August 18, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 3.98 | 191,500 |
| August 15, 2025 | 4.3 | 4.16 | 4.16 | 4.33 | 3.82 | 214,500 |
| August 14, 2025 | 4.2 | 4.3 | 4.3 | 4.54 | 4.1 | 618,500 |
| August 13, 2025 | 4.53 | 4.2 | 4.2 | 4.53 | 4.06 | 173,500 |
| August 12, 2025 | 4.38 | 4.3 | 4.3 | 4.39 | 4.15 | 176,750 |
| August 11, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.2 | 287,250 |
| August 08, 2025 | 4.21 | 4.34 | 4.34 | 4.36 | 4.11 | 735,250 |
| August 07, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.12 | 209,000 |
| August 06, 2025 | 4.31 | 4.14 | 4.14 | 4.31 | 4.14 | 161,000 |
| August 05, 2025 | 4.28 | 4.19 | 4.19 | 4.36 | 4.13 | 115,000 |
| August 04, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4.03 | 102,000 |
| August 01, 2025 | 4.3 | 4.23 | 4.23 | 4.41 | 4.1 | 483,750 |
| July 31, 2025 | 4.35 | 4.22 | 4.22 | 4.37 | 3.95 | 618,000 |
| July 30, 2025 | 4.2 | 4.29 | 4.29 | 4.32 | 4.11 | 244,000 |
| July 29, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.11 | 128,000 |
| July 28, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4.18 | 119,250 |
| July 25, 2025 | 4.22 | 4.29 | 4.29 | 4.48 | 4.12 | 351,000 |
| July 24, 2025 | 4.5 | 4.18 | 4.18 | 4.5 | 4.15 | 259,130 |
| July 23, 2025 | 4.34 | 4.47 | 4.47 | 4.5 | 4.03 | 397,500 |
| July 22, 2025 | 4.68 | 4.29 | 4.29 | 4.68 | 4.1 | 186,500 |
| July 21, 2025 | 4.49 | 4.44 | 4.44 | 4.59 | 4.27 | 344,500 |
| July 18, 2025 | 4.48 | 4.49 | 4.49 | 4.58 | 4.32 | 191,000 |
| July 17, 2025 | 4.05 | 4.44 | 4.44 | 4.94 | 4.03 | 802,750 |
| July 16, 2025 | 3.71 | 4.01 | 4.01 | 4.18 | 3.62 | 729,250 |
| July 15, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.63 | 182,000 |
| July 14, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.62 | 135,000 |
| July 11, 2025 | 3.74 | 3.7 | 3.7 | 3.79 | 3.6 | 624,000 |
| July 10, 2025 | 3.75 | 3.74 | 3.74 | 3.75 | 3.52 | 440,000 |
| July 09, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.6 | 981,000 |
| July 08, 2025 | 3.7 | 3.75 | 3.75 | 3.78 | 3.49 | 421,250 |
| July 07, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.49 | 120,000 |