4.61
-0.07(-1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.58 | 292,000 |
| December 03, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.58 | 456,000 |
| December 02, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.58 | 188,000 |
| December 01, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.57 | 170,000 |
| November 28, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.52 | 54,000 |
| November 27, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.58 | 554,000 |
| November 26, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.54 | 355,898 |
| November 25, 2025 | 4.58 | 4.53 | 4.53 | 4.58 | 4.53 | 664,225 |
| November 24, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.51 | 302,000 |
| November 21, 2025 | 4.52 | 4.53 | 4.53 | 4.59 | 4.45 | 1.33M |
| November 20, 2025 | 4.52 | 4.57 | 4.57 | 4.57 | 4.52 | 364,000 |
| November 19, 2025 | 4.53 | 4.52 | 4.52 | 4.54 | 4.5 | 748,000 |
| November 18, 2025 | 4.62 | 4.53 | 4.53 | 4.62 | 4.53 | 756,000 |
| November 17, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.57 | 1.35M |
| November 14, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.64 | 198,000 |
| November 13, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.7 | 468,000 |
| November 12, 2025 | 4.66 | 4.73 | 4.73 | 4.76 | 4.66 | 730,776 |
| November 11, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.62 | 640,708 |
| November 10, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.63 | 915,956 |
| November 07, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.67 | 462,000 |
| November 06, 2025 | 4.74 | 4.71 | 4.71 | 4.85 | 4.71 | 1.2M |
| November 05, 2025 | 4.84 | 4.83 | 4.83 | 4.84 | 4.75 | 638,915 |
| November 04, 2025 | 4.85 | 4.88 | 4.88 | 4.92 | 4.81 | 776,000 |
| November 03, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.85 | 1.46M |
| October 31, 2025 | 4.82 | 4.85 | 4.85 | 4.89 | 4.78 | 1.13M |
| October 30, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.74 | 1.38M |
| October 28, 2025 | 4.74 | 4.74 | 4.74 | 4.84 | 4.74 | 1.91M |
| October 27, 2025 | 4.59 | 4.74 | 4.74 | 4.74 | 4.59 | 2.96M |
| October 24, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.56 | 853,992 |
| October 23, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.49 | 343,547 |
| October 22, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.5 | 130,193 |
| October 21, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.52 | 491,847 |
| October 20, 2025 | 4.49 | 4.55 | 4.55 | 4.6 | 4.48 | 535,000 |
| October 17, 2025 | 4.56 | 4.49 | 4.49 | 4.56 | 4.46 | 620,000 |
| October 16, 2025 | 4.53 | 4.49 | 4.49 | 4.53 | 4.48 | 539,050 |
| October 15, 2025 | 4.53 | 4.52 | 4.52 | 4.53 | 4.49 | 360,540 |
| October 14, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.47 | 928,785 |
| October 13, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.45 | 788,800 |
| October 10, 2025 | 4.57 | 4.58 | 4.58 | 4.62 | 4.54 | 480,000 |
| October 09, 2025 | 4.5 | 4.57 | 4.57 | 4.62 | 4.46 | 500,000 |
| October 08, 2025 | 4.49 | 4.51 | 4.51 | 4.6 | 4.49 | 600,200 |
| October 06, 2025 | 4.54 | 4.5 | 4.5 | 4.56 | 4.49 | 770,000 |
| October 03, 2025 | 4.54 | 4.53 | 4.53 | 4.57 | 4.53 | 230,000 |
| October 02, 2025 | 4.53 | 4.54 | 4.54 | 4.59 | 4.53 | 468,000 |
| September 30, 2025 | 4.56 | 4.55 | 4.55 | 4.61 | 4.53 | 88,600 |
| September 29, 2025 | 4.5 | 4.53 | 4.53 | 4.58 | 4.5 | 304,000 |
| September 26, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.51 | 810,410 |
| September 25, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.51 | 484,000 |
| September 24, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.52 | 316,000 |
| September 23, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.53 | 323,000 |
| September 22, 2025 | 4.6 | 4.55 | 4.55 | 4.65 | 4.54 | 668,000 |
| September 19, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.58 | 1.38M |
| September 18, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.5 | 956,000 |
| September 17, 2025 | 4.51 | 4.6 | 4.6 | 4.6 | 4.51 | 376,800 |
| September 16, 2025 | 4.55 | 4.52 | 4.52 | 4.55 | 4.51 | 651,600 |
| September 15, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.54 | 157,053 |
| September 12, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.5 | 340,000 |
| September 11, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.55 | 690,980 |
| September 10, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.55 | 248,000 |
| September 09, 2025 | 4.67 | 4.57 | 4.57 | 4.68 | 4.52 | 688,000 |