4.19
+0.01(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.74 | 5.9M |
| October 15, 2025 | 4.77 | 4.81 | 4.81 | 4.82 | 4.75 | 5.41M |
| October 14, 2025 | 4.85 | 4.74 | 4.74 | 4.9 | 4.73 | 12.92M |
| October 13, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.76 | 10.6M |
| October 10, 2025 | 4.97 | 5.12 | 4.95 | 5.15 | 4.96 | 15.87M |
| October 09, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 4.92 | 11M |
| October 08, 2025 | 5.02 | 4.96 | 4.96 | 5.02 | 4.9 | 6.93M |
| October 06, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.98 | 3.63M |
| October 03, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 4.99 | 5.17M |
| October 02, 2025 | 5.22 | 5.08 | 5.08 | 5.22 | 5.06 | 8.17M |
| September 30, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.15 | 8.57M |
| September 29, 2025 | 5.08 | 5.15 | 5.15 | 5.19 | 5.05 | 8.42M |
| September 26, 2025 | 5.02 | 5.06 | 5.06 | 5.19 | 4.97 | 9.16M |
| September 25, 2025 | 5.14 | 5.04 | 5.04 | 5.2 | 5.02 | 9.87M |
| September 24, 2025 | 5.1 | 5.14 | 5.14 | 5.2 | 5.06 | 8.13M |
| September 23, 2025 | 5.33 | 5.1 | 5.1 | 5.37 | 5.06 | 12.56M |
| September 22, 2025 | 5.28 | 5.33 | 5.33 | 5.37 | 5.13 | 18.91M |
| September 19, 2025 | 5.23 | 5.29 | 5.29 | 5.35 | 5.17 | 18.94M |
| September 18, 2025 | 5.35 | 5.23 | 5.23 | 5.35 | 5.16 | 21.9M |
| September 17, 2025 | 5.33 | 5.39 | 5.39 | 5.43 | 5.3 | 13.36M |