4.76
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.84 | 4.76 | 4.76 | 4.84 | 4.62 | 176,000 |
| December 03, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 22,000 |
| December 02, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.84 | 49,000 |
| December 01, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 82,000 |
| November 28, 2025 | 4.83 | 4.83 | 4.83 | 4.85 | 4.82 | 120,150 |
| November 27, 2025 | 4.88 | 4.85 | 4.85 | 4.88 | 4.83 | 2,000 |
| November 26, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 59,000 |
| November 25, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.85 | 66,000 |
| November 24, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 14,000 |
| November 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | 35,142 |
| November 20, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.9 | 77,000 |
| November 19, 2025 | 4.86 | 4.92 | 4.92 | 4.93 | 4.86 | 66,000 |
| November 18, 2025 | 4.88 | 4.89 | 4.89 | 4.89 | 4.87 | 37,540 |
| November 17, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.87 | 33,950 |
| November 14, 2025 | 5 | 4.93 | 4.93 | 5 | 4.91 | 43,000 |
| November 13, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.96 | 49,000 |
| November 12, 2025 | 4.83 | 4.99 | 4.99 | 5.03 | 4.82 | 253,202 |
| November 11, 2025 | 4.87 | 4.84 | 4.84 | 4.87 | 4.82 | 111,000 |
| November 10, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.86 | 34,000 |
| November 07, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.82 | 28,832 |
| November 06, 2025 | 4.86 | 4.84 | 4.84 | 4.87 | 4.84 | 52,000 |
| November 05, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.78 | 30,000 |
| November 04, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.81 | 83,000 |
| November 03, 2025 | 4.75 | 4.81 | 4.81 | 4.82 | 4.75 | 8,000 |
| October 31, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.82 | 11,200 |
| October 30, 2025 | 4.84 | 4.82 | 4.82 | 4.84 | 4.78 | 48,000 |
| October 28, 2025 | 4.8 | 4.81 | 4.81 | 4.83 | 4.77 | 50,000 |
| October 27, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.8 | 63,000 |
| October 24, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.75 | 15,000 |
| October 23, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.74 | 33,081 |
| October 22, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.74 | 59,000 |
| October 21, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.78 | 122,000 |
| October 20, 2025 | 4.73 | 4.79 | 4.79 | 4.79 | 4.73 | 180,000 |
| October 17, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.73 | 98,000 |
| October 16, 2025 | 4.75 | 4.76 | 4.76 | 4.79 | 4.74 | 147,000 |
| October 15, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.73 | 63,000 |
| October 14, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.75 | 70,000 |
| October 13, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.73 | 150,000 |
| October 10, 2025 | 4.8 | 4.8 | 4.8 | 4.83 | 4.8 | 117,000 |
| October 09, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.78 | 70,308 |
| October 08, 2025 | 4.8 | 4.86 | 4.86 | 4.88 | 4.75 | 40,000 |
| October 06, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.73 | 348,000 |
| October 03, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.84 | 39,000 |
| October 02, 2025 | 4.95 | 4.86 | 4.86 | 4.95 | 4.84 | 482,485 |
| September 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 42,000 |
| September 29, 2025 | 4.94 | 4.99 | 4.99 | 5 | 4.94 | 20,930 |
| September 26, 2025 | 4.93 | 4.96 | 4.96 | 5 | 4.88 | 232,000 |
| September 25, 2025 | 5 | 4.92 | 4.92 | 5 | 4.91 | 97,067 |
| September 24, 2025 | 5 | 5 | 5 | 5 | 5 | 14,000 |
| September 23, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.98 | 25,000 |
| September 22, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 4.99 | 60,000 |
| September 19, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.98 | 113,118 |
| September 18, 2025 | 5.05 | 4.97 | 4.97 | 5.05 | 4.91 | 66,000 |
| September 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 29,000 |
| September 16, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5.05 | 24,000 |
| September 15, 2025 | 5.11 | 5.1 | 5.1 | 5.18 | 5.1 | 97,000 |
| September 12, 2025 | 5 | 5.09 | 5.09 | 5.09 | 4.99 | 286,290 |
| September 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 64,000 |
| September 10, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.98 | 27,000 |
| September 09, 2025 | 5 | 4.98 | 4.98 | 5 | 4.97 | 67,000 |