4.20
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 4.26 | 4.2 | 4.2 | 4.26 | 4.2 | 12,119 |
| December 01, 2025 | 4.15 | 4.2 | 4.2 | 4.2 | 4.1 | 44,000 |
| November 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 42,796 |
| November 27, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 4.01 | 128,000 |
| November 26, 2025 | 4 | 4 | 4 | 4 | 4 | 8,000 |
| November 25, 2025 | 4 | 4 | 4 | 4 | 4 | 4,000 |
| November 24, 2025 | 4 | 4 | 4 | 4 | 4 | 2,640 |
| November 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 10,000 |
| November 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 12,000 |
| November 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| November 18, 2025 | 3.97 | 4.12 | 4.12 | 4.12 | 3.97 | 52,000 |
| November 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0 |
| November 14, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.96 | 42,000 |
| November 13, 2025 | 3.91 | 3.95 | 3.95 | 3.95 | 3.91 | 30,000 |
| November 12, 2025 | 3.88 | 3.95 | 3.95 | 3.95 | 3.88 | 22,917 |
| November 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| November 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| November 07, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
| November 06, 2025 | 3.81 | 3.84 | 3.84 | 3.84 | 3.81 | 6,000 |
| November 05, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| November 04, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10,000 |
| November 03, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6,000 |
| October 31, 2025 | 3.81 | 3.86 | 3.86 | 3.86 | 3.81 | 46,487 |
| October 30, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 56,600 |
| October 28, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.02 | 2,000 |
| October 27, 2025 | 3.84 | 3.94 | 3.94 | 3.94 | 3.84 | 16,400 |
| October 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0 |
| October 23, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.77 | 12,600 |
| October 22, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6,000 |
| October 21, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.83 | 14,000 |
| October 20, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0 |
| October 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0 |
| October 16, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.84 | 68,000 |
| October 15, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.83 | 10,000 |
| October 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| October 13, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.86 | 34,000 |
| October 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 14,000 |
| October 09, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.83 | 6,000 |
| October 08, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.8 | 37,815 |
| October 06, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| October 03, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| October 02, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| September 30, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.83 | 6,000 |
| September 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4,400 |
| September 26, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.86 | 12,000 |
| September 25, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.83 | 26,000 |
| September 24, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.86 | 14,000 |
| September 23, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.83 | 54,000 |
| September 22, 2025 | 3.88 | 3.87 | 3.87 | 3.88 | 3.83 | 24,000 |
| September 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| September 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| September 17, 2025 | 3.97 | 3.89 | 3.89 | 4 | 3.89 | 30,148 |
| September 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 8,000 |
| September 15, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.86 | 10,000 |
| September 12, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.85 | 4,505 |
| September 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0 |
| September 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 6,000 |
| September 09, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.87 | 2,000 |
| September 08, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2,000 |
| September 04, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.94 | 28,260 |