4.06
-0.13(-3.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.16 | 4.06 | 4.05 | 4.21 | 4.05 | 36,000 |
| October 02, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 26,000 |
| September 30, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.13 | 60,000 |
| September 29, 2025 | 4.24 | 4.2 | 4.2 | 4.32 | 4.19 | 48,000 |
| September 26, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.26 | 34,000 |
| September 25, 2025 | 4.35 | 4.27 | 4.27 | 4.35 | 4.22 | 34,000 |
| September 24, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.23 | 28,000 |
| September 23, 2025 | 4.27 | 4.22 | 4.22 | 4.31 | 4.22 | 50,000 |
| September 22, 2025 | 4.2 | 4.19 | 4.19 | 4.35 | 4.15 | 34,000 |
| September 19, 2025 | 4.2 | 4.14 | 4.14 | 4.28 | 4.13 | 74,000 |
| September 18, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 3.97 | 116,000 |
| September 17, 2025 | 4.26 | 3.98 | 3.98 | 4.26 | 3.96 | 310,000 |
| September 16, 2025 | 4.87 | 4.3 | 4.3 | 4.87 | 4.22 | 336,000 |
| September 15, 2025 | 5.07 | 4.83 | 4.83 | 5.07 | 4.71 | 158,000 |
| September 12, 2025 | 5.1 | 4.98 | 4.98 | 5.1 | 4.92 | 52,000 |
| September 11, 2025 | 5.13 | 5 | 5 | 5.13 | 4.88 | 86,000 |
| September 10, 2025 | 5.14 | 5 | 5 | 5.14 | 4.99 | 72,000 |
| September 09, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 4.97 | 80,000 |
| September 08, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.01 | 64,000 |
| September 05, 2025 | 5.14 | 5.05 | 5.05 | 5.14 | 5.02 | 48,000 |
| September 04, 2025 | 5.1 | 5.06 | 5.06 | 5.15 | 5.03 | 40,000 |
| September 03, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.03 | 56,000 |
| September 02, 2025 | 5.1 | 5.12 | 5.12 | 5.16 | 5.09 | 20,000 |
| September 01, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.06 | 64,000 |
| August 29, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.07 | 54,000 |
| August 28, 2025 | 5.1 | 5.07 | 5.07 | 5.14 | 5.07 | 36,000 |
| August 27, 2025 | 5.07 | 5.15 | 5.15 | 5.15 | 5.06 | 50,000 |
| August 26, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.06 | 46,000 |
| August 25, 2025 | 5.06 | 5.12 | 5.08 | 5.16 | 4.9 | 220,000 |
| August 22, 2025 | 5.08 | 5.11 | 5.11 | 5.11 | 5.08 | 48,000 |
| August 21, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.07 | 56,000 |
| August 20, 2025 | 5.13 | 5.1 | 5.1 | 5.16 | 5.1 | 44,000 |
| August 19, 2025 | 5 | 5.13 | 5.13 | 5.17 | 4.9 | 130,000 |
| August 18, 2025 | 4.89 | 5.05 | 5.05 | 5.06 | 4.89 | 98,000 |
| August 15, 2025 | 4.49 | 4.8 | 4.8 | 5 | 4.49 | 270,000 |
| August 14, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 120,000 |
| August 13, 2025 | 4.42 | 4.47 | 4.47 | 4.47 | 4.41 | 86,000 |
| August 12, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.43 | 70,000 |
| August 11, 2025 | 4.4 | 4.41 | 4.41 | 4.44 | 4.4 | 64,000 |
| August 08, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.3 | 120,000 |
| August 07, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 76,175 |
| August 06, 2025 | 3.99 | 4.24 | 4.24 | 4.27 | 3.99 | 306,000 |
| August 05, 2025 | 4.14 | 3.99 | 3.99 | 4.14 | 3.99 | 88,000 |
| August 04, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.87 | 148,000 |
| August 01, 2025 | 3.76 | 3.76 | 3.76 | 3.83 | 3.76 | 114,000 |
| July 31, 2025 | 3.75 | 3.75 | 3.74 | 3.8 | 3.74 | 60,000 |
| July 30, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.75 | 56,000 |
| July 29, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.74 | 110,000 |
| July 28, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.76 | 78,000 |
| July 25, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.78 | 190,000 |
| July 24, 2025 | 3.79 | 3.81 | 3.81 | 3.81 | 3.79 | 40,000 |
| July 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 30,000 |
| July 22, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.8 | 66,000 |
| July 21, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.78 | 92,000 |
| July 18, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 84,000 |
| July 17, 2025 | 3.78 | 3.81 | 3.81 | 3.83 | 3.78 | 58,000 |
| July 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 64,000 |
| July 15, 2025 | 3.78 | 3.79 | 3.79 | 3.79 | 3.78 | 78,000 |
| July 14, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.8 | 68,000 |
| July 11, 2025 | 3.77 | 3.84 | 3.84 | 3.85 | 3.73 | 166,000 |