4.12
+0.02(+0.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.11 | 4.12 | 4.12 | 4.14 | 4.05 | 9.6M |
| January 13, 2026 | 4.18 | 4.1 | 4.1 | 4.19 | 4.09 | 9.78M |
| January 12, 2026 | 4.19 | 4.16 | 4.16 | 4.19 | 4.11 | 6.07M |
| January 09, 2026 | 4.25 | 4.19 | 4.19 | 4.28 | 4.16 | 7.72M |
| January 08, 2026 | 4.2 | 4.25 | 4.25 | 4.26 | 4.14 | 9.61M |
| January 07, 2026 | 4.22 | 4.2 | 4.2 | 4.27 | 4.17 | 4.23M |
| January 06, 2026 | 4.18 | 4.23 | 4.23 | 4.27 | 4.15 | 13.16M |
| January 05, 2026 | 4.02 | 4.16 | 4.16 | 4.2 | 4 | 15.06M |
| January 02, 2026 | 3.96 | 4.02 | 4.02 | 4.02 | 3.95 | 3.46M |
| December 31, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.9 | 5.17M |
| December 30, 2025 | 4 | 3.95 | 3.95 | 4 | 3.93 | 7.37M |
| December 29, 2025 | 4.08 | 4 | 4 | 4.08 | 3.99 | 7.83M |
| December 24, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.01 | 3.82M |
| December 23, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4.02 | 6.16M |
| December 22, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.07 | 4.8M |
| December 19, 2025 | 4.08 | 4.07 | 4.07 | 4.15 | 4.05 | 11.36M |
| December 18, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 3.99 | 10.84M |
| December 17, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4 | 8.92M |
| December 16, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 3.99 | 19.17M |
| December 15, 2025 | 4.16 | 4.08 | 4.08 | 4.18 | 4.04 | 24.93M |
| December 12, 2025 | 4.29 | 4.19 | 4.19 | 4.29 | 4.15 | 19.74M |
| December 11, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.15 | 13.7M |
| December 10, 2025 | 4.19 | 4.25 | 4.25 | 4.32 | 4.14 | 19.61M |
| December 09, 2025 | 4.35 | 4.15 | 4.15 | 4.4 | 4.14 | 20.07M |
| December 08, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.38 | 3.02M |
| December 05, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.32 | 7.09M |
| December 04, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.35 | 6.96M |
| December 03, 2025 | 4.52 | 4.42 | 4.42 | 4.52 | 4.4 | 8.07M |
| December 02, 2025 | 4.54 | 4.51 | 4.51 | 4.57 | 4.48 | 9.34M |
| December 01, 2025 | 4.51 | 4.54 | 4.54 | 4.57 | 4.48 | 5.61M |
| November 28, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.45 | 8.25M |
| November 27, 2025 | 4.61 | 4.53 | 4.53 | 4.65 | 4.5 | 15.66M |
| November 26, 2025 | 4.66 | 4.63 | 4.63 | 4.72 | 4.62 | 4.58M |
| November 25, 2025 | 4.64 | 4.66 | 4.66 | 4.73 | 4.64 | 4.83M |
| November 24, 2025 | 4.58 | 4.66 | 4.66 | 4.7 | 4.58 | 9.19M |
| November 21, 2025 | 4.58 | 4.57 | 4.57 | 4.72 | 4.56 | 11.41M |
| November 20, 2025 | 4.57 | 4.7 | 4.7 | 4.74 | 4.54 | 16.62M |
| November 19, 2025 | 4.57 | 4.57 | 4.57 | 4.63 | 4.49 | 10.49M |
| November 18, 2025 | 4.73 | 4.58 | 4.58 | 4.73 | 4.57 | 8.05M |
| November 17, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.64 | 7.64M |
| November 14, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.68 | 5.98M |
| November 13, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.66 | 8.82M |
| November 12, 2025 | 4.67 | 4.7 | 4.7 | 4.73 | 4.63 | 10.15M |
| November 11, 2025 | 4.65 | 4.67 | 4.67 | 4.71 | 4.62 | 7.44M |
| November 10, 2025 | 4.53 | 4.64 | 4.64 | 4.65 | 4.48 | 11.5M |
| November 07, 2025 | 4.48 | 4.52 | 4.52 | 4.57 | 4.45 | 11.66M |
| November 06, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.44 | 3.43M |
| November 05, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.38 | 12.04M |
| November 04, 2025 | 4.52 | 4.5 | 4.5 | 4.58 | 4.46 | 9M |
| November 03, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.49 | 6.06M |
| October 31, 2025 | 4.55 | 4.48 | 4.48 | 4.55 | 4.48 | 9.34M |
| October 30, 2025 | 4.68 | 4.54 | 4.54 | 4.7 | 4.52 | 12.91M |
| October 28, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.65 | 8.63M |
| October 27, 2025 | 4.74 | 4.73 | 4.73 | 4.78 | 4.71 | 3.51M |
| October 24, 2025 | 4.82 | 4.72 | 4.72 | 4.83 | 4.7 | 14.8M |
| October 23, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.77 | 4.98M |
| October 22, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.78 | 5.69M |
| October 21, 2025 | 4.86 | 4.81 | 4.81 | 4.96 | 4.8 | 8.39M |
| October 20, 2025 | 4.77 | 4.86 | 4.86 | 4.88 | 4.76 | 7.6M |
| October 17, 2025 | 4.78 | 4.72 | 4.72 | 4.81 | 4.7 | 9.48M |