4.56
+0.03(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.6 | 4.56 | 4.56 | 4.66 | 4.55 | 220,054 |
| January 13, 2026 | 4.48 | 4.59 | 4.59 | 4.66 | 4.42 | 566,221 |
| January 12, 2026 | 4.45 | 4.42 | 4.42 | 4.46 | 4.42 | 113,330 |
| January 09, 2026 | 4.43 | 4.44 | 4.44 | 4.47 | 4.41 | 92,202 |
| January 08, 2026 | 4.3 | 4.36 | 4.36 | 4.44 | 4.3 | 239,317 |
| January 07, 2026 | 4.32 | 4.28 | 4.28 | 4.32 | 4.28 | 65,000 |
| January 06, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.21 | 43,000 |
| January 05, 2026 | 4.28 | 4.2 | 4.2 | 4.28 | 4.2 | 201,818 |
| January 02, 2026 | 4.29 | 4.28 | 4.28 | 4.31 | 4.28 | 270,523 |
| December 31, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.24 | 13,000 |
| December 30, 2025 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 43,000 |
| December 29, 2025 | 4.22 | 4.2 | 4.2 | 4.3 | 4.2 | 135,101 |
| December 24, 2025 | 4.15 | 4.21 | 4.21 | 4.22 | 4.1 | 45,000 |
| December 23, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.09 | 224,770 |
| December 22, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.05 | 165,632 |
| December 19, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 4.01 | 99,000 |
| December 18, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 94,275 |
| December 17, 2025 | 4.05 | 4 | 4 | 4.05 | 3.96 | 90,000 |
| December 16, 2025 | 3.99 | 3.95 | 3.95 | 4.01 | 3.93 | 75,541 |
| December 15, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.88 | 61,110 |
| December 12, 2025 | 3.98 | 3.91 | 3.91 | 3.98 | 3.9 | 66,000 |
| December 11, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.89 | 84,000 |
| December 10, 2025 | 3.92 | 4.06 | 3.96 | 4.06 | 3.91 | 212,780 |
| December 09, 2025 | 4 | 3.99 | 3.89 | 4.01 | 3.87 | 367,798 |
| December 08, 2025 | 4.07 | 4 | 3.9 | 4.07 | 3.98 | 432,303 |
| December 05, 2025 | 4.06 | 4.07 | 3.97 | 4.07 | 4 | 90,819 |
| December 04, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4.01 | 154,000 |
| December 03, 2025 | 4.05 | 4.01 | 4.01 | 4.05 | 4 | 53,000 |
| December 02, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4 | 70,000 |
| December 01, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.01 | 102,000 |
| November 28, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 4 | 54,101 |
| November 27, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.99 | 85,000 |
| November 26, 2025 | 3.91 | 4 | 4 | 4.05 | 3.91 | 97,782 |
| November 25, 2025 | 3.9 | 3.99 | 3.99 | 3.99 | 3.9 | 107,000 |
| November 24, 2025 | 4 | 3.99 | 3.99 | 4.02 | 3.5 | 171,726 |
| November 21, 2025 | 4 | 3.96 | 3.96 | 4 | 3.9 | 120,099 |
| November 20, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.96 | 82,074 |
| November 19, 2025 | 4 | 4 | 4 | 4 | 3.94 | 143,752 |
| November 18, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 74,000 |
| November 17, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.98 | 47,550 |
| November 14, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.95 | 59,000 |
| November 13, 2025 | 3.94 | 4.01 | 4.01 | 4.02 | 3.94 | 263,202 |
| November 12, 2025 | 3.86 | 3.95 | 3.95 | 3.96 | 3.85 | 197,880 |
| November 11, 2025 | 3.9 | 3.89 | 3.89 | 3.9 | 3.86 | 103,000 |
| November 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.8 | 102,210 |
| November 07, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.8 | 238,000 |
| November 06, 2025 | 3.84 | 3.81 | 3.81 | 3.85 | 3.8 | 252,412 |
| November 05, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.8 | 69,000 |
| November 04, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.75 | 115,192 |
| November 03, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.8 | 116,000 |
| October 31, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.77 | 120,000 |
| October 30, 2025 | 3.76 | 3.79 | 3.79 | 3.79 | 3.76 | 112,101 |
| October 28, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.72 | 179,854 |
| October 27, 2025 | 3.74 | 3.75 | 3.75 | 3.8 | 3.74 | 147,083 |
| October 24, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.73 | 77,440 |
| October 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 100,000 |
| October 22, 2025 | 3.75 | 3.74 | 3.74 | 3.75 | 3.69 | 64,330 |
| October 21, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.67 | 126,000 |
| October 20, 2025 | 3.6 | 3.67 | 3.67 | 3.75 | 3.6 | 69,001 |
| October 17, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.54 | 242,248 |