4.76
+0.15(+3.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.62 | 4.76 | 4.76 | 4.95 | 4.62 | 65,400 |
| January 13, 2026 | 4.59 | 4.61 | 4.61 | 4.62 | 4.58 | 119,000 |
| January 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| January 09, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.5 | 10,000 |
| January 08, 2026 | 4.59 | 4.52 | 4.52 | 4.62 | 4.51 | 29,000 |
| January 07, 2026 | 4.54 | 4.57 | 4.57 | 4.66 | 4.54 | 35,000 |
| January 06, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| January 05, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3,000 |
| January 02, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.5 | 27,000 |
| December 31, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.55 | 108,000 |
| December 30, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.51 | 25,018 |
| December 29, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 16,000 |
| December 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| December 23, 2025 | 4.53 | 4.52 | 4.52 | 4.58 | 4.52 | 21,000 |
| December 22, 2025 | 4.54 | 4.55 | 4.55 | 4.69 | 4.53 | 46,000 |
| December 19, 2025 | 4.57 | 4.52 | 4.52 | 4.6 | 4.52 | 146,000 |
| December 18, 2025 | 4.58 | 4.51 | 4.51 | 4.6 | 4.51 | 184,000 |
| December 17, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 9,000 |
| December 16, 2025 | 4.52 | 4.53 | 4.53 | 4.6 | 4.51 | 61,000 |
| December 15, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 18,000 |
| December 12, 2025 | 4.5 | 4.65 | 4.65 | 4.65 | 4.48 | 54,000 |
| December 11, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 8,887 |
| December 10, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 6,000 |
| December 09, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| December 08, 2025 | 4.64 | 4.57 | 4.57 | 4.64 | 4.56 | 7,000 |
| December 05, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 03, 2025 | 4.56 | 4.64 | 4.64 | 4.64 | 4.55 | 25,000 |
| December 02, 2025 | 4.6 | 4.57 | 4.57 | 4.85 | 4.57 | 56,000 |
| December 01, 2025 | 4.6 | 4.55 | 4.55 | 4.64 | 4.54 | 7,000 |
| November 28, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.54 | 40,000 |
| November 27, 2025 | 4.71 | 4.55 | 4.55 | 4.71 | 4.55 | 50,400 |
| November 26, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.62 | 71,000 |
| November 25, 2025 | 4.53 | 4.68 | 4.68 | 4.72 | 4.53 | 191,000 |
| November 24, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.53 | 151,000 |
| November 21, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.63 | 57,000 |
| November 20, 2025 | 4.72 | 4.75 | 4.75 | 4.78 | 4.72 | 201,000 |
| November 19, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.61 | 20,000 |
| November 18, 2025 | 4.53 | 4.6 | 4.6 | 4.6 | 4.49 | 116,500 |
| November 17, 2025 | 4.55 | 4.6 | 4.6 | 4.65 | 4.55 | 28,000 |
| November 14, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.55 | 54,000 |
| November 13, 2025 | 4.45 | 4.46 | 4.46 | 4.52 | 4.42 | 98,000 |
| November 12, 2025 | 4.43 | 4.43 | 4.43 | 4.5 | 4.41 | 147,000 |
| November 11, 2025 | 4.43 | 4.43 | 4.43 | 4.5 | 4.42 | 127,890 |
| November 10, 2025 | 4.52 | 4.47 | 4.47 | 4.52 | 4.42 | 231,526 |
| November 07, 2025 | 4.58 | 4.51 | 4.51 | 4.6 | 4.5 | 55,000 |
| November 06, 2025 | 4.61 | 4.58 | 4.58 | 4.63 | 4.54 | 42,030 |
| November 05, 2025 | 4.55 | 4.61 | 4.61 | 4.61 | 4.5 | 170,000 |
| November 04, 2025 | 4.6 | 4.54 | 4.54 | 4.65 | 4.52 | 61,000 |
| November 03, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.52 | 10,000 |
| October 31, 2025 | 4.52 | 4.54 | 4.54 | 4.63 | 4.51 | 61,000 |
| October 30, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.56 | 21,000 |
| October 28, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.55 | 13,000 |
| October 27, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.59 | 15,000 |
| October 24, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.58 | 41,000 |
| October 23, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.57 | 125,000 |
| October 22, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.65 | 21,800 |
| October 21, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.63 | 103,600 |
| October 20, 2025 | 4.68 | 4.72 | 4.72 | 4.72 | 4.63 | 29,000 |
| October 17, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.65 | 69,000 |