4.40
-0.02(-0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 180,000 |
| January 13, 2026 | 4.44 | 4.42 | 4.42 | 4.45 | 4.42 | 82,000 |
| January 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 76,000 |
| January 09, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | 54,000 |
| January 08, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | 32,000 |
| January 07, 2026 | 4.45 | 4.44 | 4.44 | 4.57 | 4.44 | 76,000 |
| January 06, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | 54,000 |
| January 05, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 |
| January 02, 2026 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | 18,000 |
| December 31, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 30,000 |
| December 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0 |
| December 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 18,000 |
| December 24, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.4 | 9,033 |
| December 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4,015 |
| December 22, 2025 | 4.46 | 4.42 | 4.42 | 4.46 | 4.42 | 14,000 |
| December 19, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.41 | 102,000 |
| December 18, 2025 | 4.49 | 4.41 | 4.41 | 4.49 | 4.41 | 88,000 |
| December 17, 2025 | 4.41 | 4.48 | 4.48 | 4.48 | 4.41 | 64,000 |
| December 16, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.38 | 86,000 |
| December 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| December 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| December 11, 2025 | 4.4 | 4.45 | 4.45 | 4.45 | 4.38 | 62,000 |
| December 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 |
| December 09, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 36,000 |
| December 08, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.39 | 98,000 |
| December 05, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 96,000 |
| December 04, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 |
| December 03, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.42 | 23,200 |
| December 02, 2025 | 4.39 | 4.4 | 4.4 | 4.4 | 4.38 | 88,000 |
| December 01, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 26,000 |
| November 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 10,000 |
| November 27, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.38 | 32,000 |
| November 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 16,000 |
| November 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 16,000 |
| November 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| November 21, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.39 | 52,000 |
| November 20, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.41 | 14,000 |
| November 19, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| November 18, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 24,000 |
| November 17, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 12,000 |
| November 14, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.43 | 34,000 |
| November 13, 2025 | 4.45 | 4.5 | 4.5 | 4.5 | 4.45 | 78,000 |
| November 12, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.45 | 30,000 |
| November 11, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.4 | 46,000 |
| November 10, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 8,000 |
| November 07, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.35 | 66,000 |
| November 06, 2025 | 4.35 | 4.37 | 4.37 | 4.41 | 4.34 | 124,000 |
| November 05, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 6,000 |
| November 04, 2025 | 4.38 | 4.32 | 4.32 | 4.39 | 4.32 | 12,000 |
| November 03, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| October 31, 2025 | 4.31 | 4.38 | 4.38 | 4.38 | 4.31 | 64,000 |
| October 30, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.33 | 32,000 |
| October 28, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.31 | 96,000 |
| October 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | 54,000 |
| October 24, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.34 | 58,000 |
| October 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
| October 22, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.31 | 58,000 |
| October 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4,000 |
| October 20, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.32 | 42,000 |
| October 17, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.33 | 72,000 |