4.71
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.55 | 728,000 |
| September 05, 2025 | 4.51 | 4.54 | 4.54 | 4.6 | 4.48 | 354,650 |
| September 04, 2025 | 4.52 | 4.5 | 4.5 | 4.57 | 4.47 | 18.52M |
| September 03, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.52 | 276,000 |
| September 02, 2025 | 4.62 | 4.59 | 4.59 | 4.63 | 4.59 | 734,217 |
| September 01, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.52 | 1.38M |
| August 29, 2025 | 4.86 | 4.57 | 4.57 | 4.91 | 4.48 | 4.61M |
| August 28, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.85 | 352,000 |
| August 27, 2025 | 4.92 | 4.89 | 4.89 | 4.96 | 4.81 | 1.27M |
| August 26, 2025 | 4.97 | 4.97 | 4.97 | 5.03 | 4.95 | 421,100 |
| August 25, 2025 | 4.95 | 5.04 | 5.04 | 5.05 | 4.95 | 681,442 |
| August 22, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.89 | 658,000 |
| August 21, 2025 | 4.85 | 4.94 | 4.94 | 4.96 | 4.79 | 1.48M |
| August 20, 2025 | 4.76 | 4.78 | 4.78 | 4.85 | 4.76 | 502,000 |
| August 19, 2025 | 4.68 | 4.83 | 4.83 | 4.83 | 4.68 | 1.28M |
| August 18, 2025 | 4.66 | 4.62 | 4.62 | 4.74 | 4.6 | 1.66M |
| August 15, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.68 | 359,059 |
| August 14, 2025 | 4.61 | 4.77 | 4.77 | 4.79 | 4.61 | 1.66M |
| August 13, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.56 | 292,000 |