4.68
-0.02(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.68 | 4.68 | 4.68 | 4.71 | 4.63 | 4.64M |
| January 13, 2026 | 4.74 | 4.7 | 4.7 | 4.79 | 4.68 | 7.15M |
| January 12, 2026 | 4.7 | 4.74 | 4.74 | 4.74 | 4.67 | 3.46M |
| January 09, 2026 | 4.69 | 4.67 | 4.67 | 4.71 | 4.62 | 6.23M |
| January 08, 2026 | 4.7 | 4.69 | 4.69 | 4.73 | 4.67 | 6.38M |
| January 07, 2026 | 4.73 | 4.71 | 4.71 | 4.76 | 4.69 | 3.89M |
| January 06, 2026 | 4.69 | 4.71 | 4.71 | 4.76 | 4.69 | 5.43M |
| January 05, 2026 | 4.76 | 4.69 | 4.69 | 4.76 | 4.6 | 7.46M |
| January 02, 2026 | 4.65 | 4.68 | 4.68 | 4.68 | 4.61 | 2.45M |
| December 31, 2025 | 4.65 | 4.64 | 4.64 | 4.69 | 4.62 | 2.24M |
| December 30, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.62 | 7.24M |
| December 29, 2025 | 4.87 | 4.68 | 4.68 | 4.87 | 4.58 | 15.21M |
| December 24, 2025 | 4.9 | 4.99 | 4.99 | 5.08 | 4.88 | 6.49M |
| December 23, 2025 | 4.84 | 4.88 | 4.88 | 4.94 | 4.83 | 5.75M |
| December 22, 2025 | 4.88 | 4.85 | 4.85 | 4.94 | 4.82 | 4.28M |
| December 19, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.83 | 7.4M |
| December 18, 2025 | 4.84 | 4.86 | 4.86 | 4.9 | 4.8 | 4.22M |
| December 17, 2025 | 4.78 | 4.83 | 4.83 | 4.85 | 4.72 | 6.55M |
| December 16, 2025 | 4.94 | 4.77 | 4.77 | 4.94 | 4.75 | 6.7M |
| December 15, 2025 | 4.93 | 4.85 | 4.85 | 5.06 | 4.78 | 12.06M |
| December 12, 2025 | 4.94 | 4.85 | 4.85 | 4.94 | 4.82 | 53.3M |
| December 11, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.85 | 3.59M |
| December 10, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.84 | 24.42M |
| December 09, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.8 | 24.91M |
| December 08, 2025 | 4.92 | 4.82 | 4.82 | 4.94 | 4.79 | 34.89M |
| December 05, 2025 | 4.85 | 4.91 | 4.91 | 5.14 | 4.83 | 27.61M |
| 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 |