4.01
-0.03(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.05 | 4.01 | 4.01 | 4.05 | 3.97 | 998,000 |
| December 23, 2025 | 4.06 | 4.04 | 4.04 | 4.11 | 4.02 | 720,000 |
| December 22, 2025 | 4.06 | 4.09 | 4.09 | 4.13 | 4.06 | 1.45M |
| December 19, 2025 | 4.07 | 4.09 | 4.09 | 4.14 | 4.04 | 2.51M |
| December 18, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4.01 | 1.23M |
| December 17, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 3.95 | 1.29M |
| December 16, 2025 | 4.25 | 4.02 | 4.02 | 4.25 | 4.02 | 1.32M |
| December 15, 2025 | 4.24 | 4.2 | 4.2 | 4.37 | 4.19 | 2.84M |
| December 12, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.17 | 1.65M |
| December 11, 2025 | 4.11 | 4.14 | 4.14 | 4.21 | 4.06 | 2.47M |
| December 10, 2025 | 4.23 | 4.16 | 4.16 | 4.23 | 4.12 | 1.6M |
| December 09, 2025 | 4.36 | 4.16 | 4.16 | 4.36 | 4.15 | 2.19M |
| December 08, 2025 | 4.4 | 4.36 | 4.36 | 4.43 | 4.34 | 1.41M |
| December 05, 2025 | 4.33 | 4.34 | 4.34 | 4.41 | 4.29 | 1.34M |
| December 04, 2025 | 4.22 | 4.32 | 4.32 | 4.44 | 4.22 | 4.34M |
| December 03, 2025 | 4.35 | 4.3 | 4.3 | 4.4 | 4.26 | 1.27M |
| December 02, 2025 | 4.45 | 4.38 | 4.38 | 4.48 | 4.36 | 2.1M |
| December 01, 2025 | 4.32 | 4.43 | 4.43 | 4.66 | 4.32 | 8.65M |
| November 28, 2025 | 4.25 | 4.32 | 4.32 | 4.58 | 4.25 | 11.01M |
| November 27, 2025 | 4.26 | 4.21 | 4.21 | 4.3 | 4.21 | 1.79M |
| November 26, 2025 | 4.32 | 4.22 | 4.22 | 4.55 | 4.22 | 9.6M |
| November 25, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.11 | 2.72M |
| November 24, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4.02 | 1.41M |
| November 21, 2025 | 4.27 | 4.02 | 4.02 | 4.27 | 4.01 | 3M |
| November 20, 2025 | 4.53 | 4.27 | 4.27 | 4.55 | 4.26 | 4.71M |
| November 19, 2025 | 4.61 | 4.52 | 4.52 | 4.7 | 4.5 | 3.22M |
| November 18, 2025 | 4.78 | 4.61 | 4.61 | 4.8 | 4.59 | 3.64M |
| November 17, 2025 | 4.8 | 4.81 | 4.81 | 5.1 | 4.66 | 18.52M |
| November 14, 2025 | 4.66 | 4.76 | 4.76 | 4.93 | 4.65 | 13.94M |
| November 13, 2025 | 4.61 | 4.67 | 4.67 | 4.75 | 4.61 | 2.39M |
| November 12, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.62 | 2.05M |
| November 11, 2025 | 4.73 | 4.76 | 4.76 | 4.88 | 4.71 | 5.01M |
| November 10, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 804,000 |
| November 07, 2025 | 4.76 | 4.72 | 4.72 | 4.79 | 4.66 | 2.23M |
| November 06, 2025 | 4.75 | 4.79 | 4.79 | 4.85 | 4.69 | 5.88M |
| November 05, 2025 | 4.6 | 4.69 | 4.69 | 4.74 | 4.6 | 3.24M |
| November 04, 2025 | 4.8 | 4.66 | 4.66 | 4.81 | 4.64 | 4.38M |
| November 03, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.65 | 2.62M |
| October 31, 2025 | 4.77 | 4.66 | 4.66 | 4.77 | 4.64 | 2.26M |
| October 30, 2025 | 4.78 | 4.73 | 4.73 | 4.83 | 4.69 | 3.71M |
| October 28, 2025 | 4.73 | 4.71 | 4.71 | 4.82 | 4.69 | 2.95M |
| October 27, 2025 | 4.74 | 4.72 | 4.72 | 4.82 | 4.72 | 2.95M |
| October 26, 2025 | 4.74 | 4.72 | 4.72 | 4.82 | 4.72 | 2.87M |
| October 24, 2025 | 4.86 | 4.74 | 4.74 | 4.86 | 4.71 | 3.86M |
| October 23, 2025 | 4.65 | 4.81 | 4.81 | 5.37 | 4.57 | 16.82M |
| October 22, 2025 | 4.75 | 4.7 | 4.7 | 4.85 | 4.65 | 5.49M |
| October 21, 2025 | 4.65 | 4.65 | 4.65 | 4.74 | 4.65 | 2.73M |
| October 20, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.58 | 996,000 |
| October 17, 2025 | 4.67 | 4.54 | 4.54 | 4.75 | 4.5 | 2.19M |
| October 16, 2025 | 4.79 | 4.72 | 4.72 | 4.79 | 4.65 | 2.15M |
| October 15, 2025 | 4.69 | 4.74 | 4.74 | 4.8 | 4.65 | 2.55M |
| October 14, 2025 | 4.83 | 4.61 | 4.61 | 4.94 | 4.6 | 5.99M |
| October 13, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.6 | 3.17M |
| October 10, 2025 | 4.96 | 4.86 | 4.86 | 4.97 | 4.85 | 1.73M |
| October 09, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.89 | 2.09M |
| October 08, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.77 | 268,000 |
| October 06, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.88 | 118,000 |
| October 03, 2025 | 4.86 | 4.99 | 4.99 | 5 | 4.83 | 264,000 |
| October 02, 2025 | 5.05 | 4.89 | 4.89 | 5.05 | 4.89 | 754,000 |
| September 30, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.93 | 3.72M |