4.47
+0.02(+0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.36 | 4.45 | 4.45 | 4.47 | 4.34 | 3.31M |
| January 13, 2026 | 4.35 | 4.36 | 4.36 | 4.36 | 4.31 | 1.75M |
| January 12, 2026 | 4.3 | 4.3 | 4.3 | 4.31 | 4.27 | 788,000 |
| January 09, 2026 | 4.22 | 4.29 | 4.29 | 4.3 | 4.21 | 1.44M |
| January 08, 2026 | 4.15 | 4.2 | 4.2 | 4.21 | 4.13 | 1.35M |
| January 07, 2026 | 4.11 | 4.15 | 4.15 | 4.16 | 4.11 | 1.05M |
| January 06, 2026 | 4.08 | 4.09 | 4.09 | 4.14 | 4.07 | 511,000 |
| January 05, 2026 | 4.13 | 4.09 | 4.09 | 4.17 | 4.07 | 653,000 |
| January 02, 2026 | 4.02 | 4.13 | 4.13 | 4.15 | 3.99 | 2.67M |
| December 31, 2025 | 3.99 | 4 | 4 | 4.01 | 3.96 | 357,000 |
| December 30, 2025 | 4 | 4 | 4 | 4 | 3.93 | 918,000 |
| December 29, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.95 | 419,276 |
| December 24, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.99 | 400,057 |
| December 23, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.92 | 1.29M |
| December 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 300,000 |
| December 19, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.9 | 285,000 |
| December 18, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.85 | 446,000 |
| December 17, 2025 | 3.92 | 3.94 | 3.94 | 3.94 | 3.82 | 1.02M |
| December 16, 2025 | 3.81 | 3.92 | 3.92 | 3.92 | 3.76 | 575,000 |
| December 15, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.76 | 390,000 |
| December 12, 2025 | 3.76 | 3.78 | 3.78 | 3.81 | 3.76 | 175,000 |
| December 11, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.72 | 238,590 |
| December 10, 2025 | 3.78 | 3.76 | 3.76 | 3.82 | 3.7 | 1.21M |
| December 09, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.76 | 135,000 |
| December 08, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.76 | 420,000 |
| December 05, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.77 | 267,000 |
| December 04, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.75 | 317,000 |
| December 03, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.78 | 226,768 |
| December 02, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.81 | 161,277 |
| December 01, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 165,723 |
| November 28, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.81 | 183,000 |
| November 27, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.82 | 347,000 |
| November 26, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.79 | 177,000 |
| November 25, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.75 | 336,000 |
| November 24, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.74 | 415,382 |
| November 21, 2025 | 3.71 | 3.71 | 3.71 | 3.77 | 3.7 | 551,500 |
| November 20, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.77 | 285,000 |
| November 19, 2025 | 3.8 | 3.8 | 3.8 | 3.84 | 3.75 | 535,000 |
| November 18, 2025 | 3.85 | 3.78 | 3.78 | 3.87 | 3.77 | 951,000 |
| November 17, 2025 | 3.85 | 3.85 | 3.85 | 3.89 | 3.84 | 196,000 |
| November 14, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.83 | 535,000 |
| November 13, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.87 | 209,086 |
| November 12, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.85 | 601,968 |
| November 11, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.82 | 165,483 |
| November 10, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.82 | 158,000 |
| November 07, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.81 | 179,000 |
| November 06, 2025 | 3.78 | 3.81 | 3.81 | 3.88 | 3.78 | 368,030 |
| November 05, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.75 | 873,300 |
| November 04, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.84 | 152,737 |
| November 03, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.84 | 256,417 |
| October 31, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.84 | 161,000 |
| October 30, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.84 | 339,330 |
| October 28, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.86 | 618,566 |
| October 27, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 617,566 |
| October 26, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 324,000 |
| October 24, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.89 | 225,000 |
| October 23, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.88 | 225,000 |
| October 22, 2025 | 3.88 | 3.93 | 3.93 | 3.94 | 3.87 | 243,000 |
| October 21, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.88 | 204,000 |
| October 20, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.85 | 281,000 |