4.65
-0.1(-2.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.67 | 4.9 | 4.9 | 4.9 | 4.64 | 80,000 |
| October 15, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.7 | 12,240 |
| October 14, 2025 | 4.79 | 4.68 | 4.68 | 4.8 | 4.68 | 36,950 |
| October 13, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.63 | 83,000 |
| October 10, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.78 | 20,000 |
| October 09, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.86 | 115,104 |
| October 08, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.91 | 99,000 |
| October 06, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| October 03, 2025 | 4.94 | 5 | 5 | 5 | 4.83 | 48,000 |
| October 02, 2025 | 5.03 | 4.91 | 4.91 | 5.04 | 4.91 | 157,000 |
| September 30, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 4.9 | 150,000 |
| September 29, 2025 | 4.96 | 4.92 | 4.92 | 4.99 | 4.9 | 58,000 |
| September 26, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.8 | 94,000 |
| September 25, 2025 | 4.96 | 4.94 | 4.94 | 5.04 | 4.8 | 163,000 |
| September 24, 2025 | 5 | 5.06 | 5.06 | 5.06 | 4.89 | 77,000 |
| September 23, 2025 | 5 | 4.95 | 4.95 | 5 | 4.88 | 132,000 |
| September 22, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.96 | 112,000 |
| September 19, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.07 | 165,000 |
| September 18, 2025 | 5.42 | 5.21 | 5.21 | 5.42 | 5.21 | 9,035 |
| September 17, 2025 | 5.22 | 5.32 | 5.32 | 5.36 | 5.22 | 138,000 |
| September 16, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.27 | 59,000 |
| September 15, 2025 | 5.3 | 5.36 | 5.36 | 5.36 | 5.24 | 64,000 |
| September 12, 2025 | 5.24 | 5.36 | 5.36 | 5.37 | 5.24 | 33,000 |
| September 11, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.21 | 40,000 |
| September 10, 2025 | 5.2 | 5.39 | 5.39 | 5.39 | 5.2 | 33,000 |
| September 09, 2025 | 5.13 | 5.21 | 5.21 | 5.25 | 5.1 | 125,000 |
| September 08, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.13 | 84,000 |
| September 05, 2025 | 5.23 | 5.27 | 5.27 | 5.3 | 5.09 | 312,000 |
| September 04, 2025 | 5.32 | 5.23 | 5.23 | 5.32 | 5.16 | 102,000 |
| September 03, 2025 | 5.1 | 5.29 | 5.29 | 5.34 | 5.1 | 156,000 |
| September 02, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5.08 | 184,000 |
| September 01, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.17 | 151,800 |
| August 29, 2025 | 5.15 | 5.25 | 5.25 | 5.26 | 5.15 | 85,000 |
| August 28, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 4.98 | 308,000 |
| August 27, 2025 | 5.35 | 5.16 | 5.16 | 5.35 | 5.16 | 261,000 |
| August 26, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.18 | 140,001 |