4.93
+0.08(+1.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.84 | 4.85 | 4.85 | 4.87 | 4.75 | 10.85M |
| December 03, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.76 | 10.09M |
| December 02, 2025 | 4.77 | 4.84 | 4.84 | 4.89 | 4.74 | 17.81M |
| December 01, 2025 | 4.71 | 4.75 | 4.75 | 4.8 | 4.71 | 7.13M |
| November 28, 2025 | 4.69 | 4.66 | 4.66 | 4.71 | 4.61 | 12.75M |
| November 27, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.66 | 7.65M |
| November 26, 2025 | 4.73 | 4.69 | 4.69 | 4.77 | 4.67 | 11.16M |
| November 25, 2025 | 4.94 | 4.71 | 4.71 | 4.94 | 4.62 | 19.53M |
| November 24, 2025 | 5.11 | 4.92 | 4.92 | 5.11 | 4.9 | 16.84M |
| November 21, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 5.01 | 5.93M |
| November 20, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.08 | 5.52M |
| November 19, 2025 | 5.16 | 5.19 | 5.19 | 5.22 | 5.12 | 5.16M |
| November 18, 2025 | 5.19 | 5.16 | 5.16 | 5.19 | 5.13 | 4.29M |
| November 17, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.11 | 4.87M |
| November 14, 2025 | 5.19 | 5.15 | 5.15 | 5.21 | 5.15 | 2.38M |
| November 13, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.12 | 7M |
| November 12, 2025 | 5.12 | 5.18 | 5.18 | 5.21 | 5.1 | 8.34M |
| November 11, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.08 | 9.02M |
| November 10, 2025 | 5.1 | 5.13 | 5.13 | 5.16 | 5.08 | 5.64M |
| November 07, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.05 | 2.7M |
| November 06, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.08 | 4.99M |
| November 05, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.01 | 6.77M |
| November 04, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.05 | 7.51M |
| November 03, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 5.02 | 4.74M |
| October 31, 2025 | 5.06 | 5.02 | 5.02 | 5.11 | 5.02 | 5.64M |
| October 30, 2025 | 5.11 | 5.1 | 5.1 | 5.18 | 5.05 | 5.72M |
| October 28, 2025 | 5.33 | 5.11 | 5.11 | 5.33 | 5.1 | 6.32M |
| October 27, 2025 | 5.25 | 5.23 | 5.23 | 5.35 | 5.2 | 6.32M |
| October 26, 2025 | 5.25 | 5.23 | 5.23 | 5.35 | 5.2 | 6.09M |
| October 24, 2025 | 5.23 | 5.26 | 5.26 | 5.29 | 5.18 | 4.34M |
| October 23, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.14 | 4.34M |
| October 22, 2025 | 5.14 | 5.19 | 5.19 | 5.22 | 5.14 | 2.72M |
| October 21, 2025 | 5.14 | 5.14 | 5.14 | 5.2 | 5.13 | 4.12M |
| October 20, 2025 | 5.16 | 5.16 | 5.16 | 5.28 | 5.14 | 3.51M |
| October 17, 2025 | 5.18 | 5.19 | 5.19 | 5.25 | 5.12 | 4.89M |
| October 16, 2025 | 5.02 | 5.15 | 5.15 | 5.19 | 5.02 | 5.59M |
| October 15, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 4.99 | 3.31M |
| October 14, 2025 | 5.34 | 5.02 | 5.02 | 5.34 | 4.95 | 19.32M |
| October 13, 2025 | 5.11 | 5.32 | 5.32 | 5.34 | 5.06 | 6.64M |
| October 10, 2025 | 5.28 | 5.2 | 5.2 | 5.29 | 5.14 | 3.9M |
| October 09, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.16 | 4.3M |
| October 08, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.13 | 4.12M |
| October 06, 2025 | 5.23 | 5.22 | 5.22 | 5.27 | 5.2 | 987,899 |
| October 03, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.24 | 1.96M |
| October 02, 2025 | 5.24 | 5.33 | 5.33 | 5.39 | 5.23 | 5.76M |
| September 30, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.25 | 8.06M |
| September 29, 2025 | 5.25 | 5.3 | 5.3 | 5.48 | 5.25 | 2.16M |
| September 26, 2025 | 5.31 | 5.35 | 5.35 | 5.38 | 5.26 | 3.46M |
| September 25, 2025 | 5.53 | 5.3 | 5.3 | 5.53 | 5.26 | 9.13M |
| September 24, 2025 | 5.63 | 5.45 | 5.45 | 5.63 | 5.43 | 4.85M |
| September 23, 2025 | 5.78 | 5.51 | 5.51 | 5.79 | 5.51 | 4.1M |
| September 22, 2025 | 5.86 | 5.72 | 5.72 | 5.87 | 5.64 | 5.58M |
| September 19, 2025 | 5.85 | 5.87 | 5.87 | 5.94 | 5.85 | 11.13M |
| September 18, 2025 | 5.89 | 5.85 | 5.85 | 5.93 | 5.78 | 5.59M |
| September 17, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.81 | 5.29M |
| September 16, 2025 | 5.8 | 5.94 | 5.94 | 5.96 | 5.77 | 6.7M |
| September 15, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.68 | 5.9M |
| September 12, 2025 | 5.8 | 5.79 | 5.79 | 5.93 | 5.72 | 4.48M |
| September 11, 2025 | 5.7 | 5.86 | 5.86 | 5.9 | 5.69 | 6.32M |
| September 10, 2025 | 5.63 | 5.76 | 5.76 | 5.77 | 5.63 | 2.61M |
