4.25
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.15 | 49,500 |
| December 03, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| December 02, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.31 | 11,000 |
| December 01, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5,000 |
| November 28, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| November 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1,000 |
| November 26, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.32 | 12,000 |
| November 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| November 24, 2025 | 4.27 | 4.35 | 4.35 | 4.35 | 4.26 | 16,000 |
| November 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 5,000 |
| November 20, 2025 | 4.26 | 4.38 | 4.3 | 4.38 | 4.26 | 7,000 |
| November 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| November 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| November 17, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.3 | 13,000 |
| November 14, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 10,000 |
| November 13, 2025 | 4.26 | 4.38 | 4.38 | 4.38 | 4.26 | 29,000 |
| November 12, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.32 | 14,000 |
| November 11, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.22 | 4,000 |
| November 10, 2025 | 4.28 | 4.32 | 4.32 | 4.32 | 4.28 | 12,000 |
| November 07, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| November 06, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.2 | 34,000 |
| November 05, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2,000 |
| November 04, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 24,000 |
| November 03, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.19 | 43,000 |
| October 31, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 33,000 |
| October 30, 2025 | 4.19 | 4.21 | 4.21 | 4.21 | 4.15 | 36,000 |
| October 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| October 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 8,000 |
| October 24, 2025 | 4.19 | 4.25 | 4.25 | 4.25 | 4.18 | 100,000 |
| October 23, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.19 | 47,000 |
| October 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2,000 |
| October 21, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.2 | 29,000 |
| October 20, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.2 | 79,000 |
| October 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| October 16, 2025 | 4.22 | 4.21 | 4.2 | 4.22 | 4.2 | 29,000 |
| October 15, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.12 | 22,000 |
| October 14, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.12 | 16,000 |
| October 13, 2025 | 4.06 | 4.3 | 4.3 | 4.3 | 4.05 | 20,000 |
| October 10, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.44 | 10,000 |
| October 09, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| October 08, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| October 06, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.32 | 10,000 |
| October 03, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| October 02, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 30, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| September 26, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| September 25, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.08 | 32,000 |
| September 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2,806 |
| September 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| September 17, 2025 | 4.32 | 4.38 | 4.24 | 4.32 | 4.24 | 23,500 |
| September 15, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.35 | 42,000 |
| September 12, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 13,000 |
| September 11, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.41 | 57,000 |
| September 10, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.41 | 31,000 |
| September 09, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.35 | 41,000 |
| September 08, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5,000 |