4.93
-0.02(-0.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.95 | 30,000 |
| December 03, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 30,000 |
| December 02, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.96 | 4,000 |
| December 01, 2025 | 5.05 | 5 | 5 | 5.1 | 4.96 | 39,500 |
| November 28, 2025 | 4.95 | 4.99 | 4.99 | 5.02 | 4.95 | 66,000 |
| November 27, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.93 | 41,000 |
| November 26, 2025 | 4.95 | 4.97 | 4.97 | 4.97 | 4.95 | 9,500 |
| November 25, 2025 | 4.9 | 4.97 | 4.97 | 4.97 | 4.9 | 35,500 |
| November 24, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.85 | 71,000 |
| November 21, 2025 | 4.99 | 5 | 5 | 5 | 4.95 | 73,500 |
| November 20, 2025 | 5 | 5 | 5 | 5.02 | 4.98 | 113,500 |
| November 19, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.03 | 19,500 |
| November 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 49,000 |
| November 17, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 13,500 |
| November 14, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 25,000 |
| November 13, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.08 | 31,000 |
| November 12, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.08 | 46,500 |
| November 11, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.09 | 42,500 |
| November 10, 2025 | 5.1 | 5.12 | 5.12 | 5.2 | 5.1 | 75,000 |
| November 07, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.1 | 34,000 |
| November 06, 2025 | 5.11 | 5.16 | 5.16 | 5.2 | 5.11 | 29,000 |
| November 05, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 21,000 |
| November 04, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.1 | 50,020 |
| November 03, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.1 | 38,000 |
| October 31, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.12 | 20,500 |
| October 30, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.12 | 50,000 |
| October 28, 2025 | 5.16 | 5.14 | 5.14 | 5.18 | 5.14 | 52,000 |
| October 27, 2025 | 5.17 | 5.14 | 5.14 | 5.18 | 5.14 | 52,000 |
| October 26, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.16 | 23,000 |
| October 24, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.14 | 15,000 |
| October 23, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.13 | 42,500 |
| October 22, 2025 | 5.16 | 5.17 | 5.17 | 5.26 | 5.16 | 21,500 |
| October 21, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.16 | 15,500 |
| October 20, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.18 | 31,500 |
| October 17, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 41,500 |
| October 16, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.13 | 16,400 |
| October 15, 2025 | 5.12 | 5.25 | 5.25 | 5.25 | 5.12 | 24,000 |
| October 14, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.16 | 49,000 |
| October 13, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.2 | 44,500 |
| October 10, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.2 | 30,000 |
| October 09, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.21 | 78,685 |
| October 08, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.23 | 15,500 |
| October 06, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.26 | 44,500 |
| October 03, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.25 | 81,000 |
| October 02, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.25 | 43,000 |
| September 30, 2025 | 5.28 | 5.29 | 5.29 | 5.34 | 5.28 | 39,000 |
| September 29, 2025 | 5.3 | 5.33 | 5.33 | 5.33 | 5.26 | 60,000 |
| September 26, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.25 | 15,000 |
| September 25, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.33 | 29,500 |
| September 24, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.3 | 46,000 |
| September 23, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.34 | 3,000 |
| September 22, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.35 | 22,000 |
| September 19, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.35 | 27,572 |
| September 18, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.38 | 41,500 |
| September 17, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.4 | 37,000 |
| September 16, 2025 | 5.47 | 5.49 | 5.49 | 5.5 | 5.47 | 90,500 |
| September 15, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.45 | 94,000 |
| September 12, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 29,500 |
| September 11, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.52 | 33,000 |
| September 10, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 170,000 |