4.85
-0.15(-3.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.2 | 5 | 5 | 5.2 | 5 | 4.14M |
| December 03, 2025 | 5.15 | 5.18 | 5.18 | 5.23 | 5.08 | 7.75M |
| December 02, 2025 | 5.03 | 5.12 | 5.12 | 5.15 | 5.03 | 4.44M |
| December 01, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5 | 2.45M |
| November 28, 2025 | 4.88 | 5 | 5 | 5.09 | 4.88 | 5.32M |
| November 27, 2025 | 4.87 | 4.91 | 4.91 | 4.97 | 4.79 | 4.35M |
| November 26, 2025 | 4.88 | 4.86 | 4.86 | 4.92 | 4.78 | 4.91M |
| November 25, 2025 | 4.82 | 4.85 | 4.85 | 4.91 | 4.77 | 3.92M |
| November 24, 2025 | 4.67 | 4.78 | 4.78 | 4.79 | 4.63 | 5.27M |
| November 21, 2025 | 4.8 | 4.62 | 4.62 | 4.8 | 4.61 | 10.26M |
| November 20, 2025 | 4.78 | 4.89 | 4.89 | 4.94 | 4.77 | 4.82M |
| November 19, 2025 | 4.88 | 4.8 | 4.8 | 4.91 | 4.74 | 4.62M |
| November 18, 2025 | 5.03 | 4.88 | 4.88 | 5.03 | 4.84 | 3.92M |
| November 17, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.91 | 4.48M |
| November 14, 2025 | 5.15 | 5.02 | 5.02 | 5.15 | 4.97 | 6.02M |
| November 13, 2025 | 5.31 | 5.17 | 5.17 | 5.31 | 5.1 | 9.44M |
| November 12, 2025 | 5 | 5.37 | 5.37 | 5.39 | 5 | 15.82M |
| November 11, 2025 | 4.97 | 5 | 5 | 5 | 4.9 | 4.45M |
| November 10, 2025 | 4.8 | 4.9 | 4.9 | 4.93 | 4.76 | 6.48M |
| November 07, 2025 | 4.94 | 4.75 | 4.75 | 5.05 | 4.71 | 9.97M |
| November 06, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.76 | 3.17M |
| November 05, 2025 | 4.7 | 4.83 | 4.83 | 4.84 | 4.6 | 3.4M |
| November 04, 2025 | 4.78 | 4.74 | 4.74 | 4.82 | 4.73 | 3.84M |
| November 03, 2025 | 4.75 | 4.78 | 4.78 | 4.83 | 4.72 | 3M |
| October 31, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.65 | 2.6M |
| October 30, 2025 | 4.85 | 4.71 | 4.71 | 4.88 | 4.67 | 7.42M |
| October 28, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.8 | 4.51M |
| October 27, 2025 | 4.87 | 4.82 | 4.82 | 4.87 | 4.77 | 4.79M |
| October 26, 2025 | 4.87 | 4.82 | 4.82 | 4.87 | 4.77 | 4.79M |
| October 24, 2025 | 4.7 | 4.83 | 4.83 | 4.93 | 4.7 | 5.91M |
| October 23, 2025 | 4.73 | 4.75 | 4.75 | 4.79 | 4.56 | 5.91M |
| October 22, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.61 | 4M |
| October 21, 2025 | 4.71 | 4.69 | 4.69 | 4.8 | 4.68 | 6.94M |
| October 20, 2025 | 4.51 | 4.67 | 4.67 | 4.72 | 4.51 | 6.57M |
| October 17, 2025 | 4.56 | 4.49 | 4.49 | 4.69 | 4.47 | 13.07M |
| October 16, 2025 | 4.7 | 4.68 | 4.68 | 4.79 | 4.64 | 11.49M |
| October 15, 2025 | 4.67 | 4.6 | 4.6 | 4.72 | 4.58 | 12.83M |
| October 14, 2025 | 4.99 | 4.57 | 4.57 | 4.99 | 4.55 | 23.75M |
| October 13, 2025 | 5 | 5.01 | 5.01 | 5.05 | 4.87 | 12.35M |
| October 10, 2025 | 5.39 | 5.19 | 5.19 | 5.42 | 5.17 | 13.27M |
| October 09, 2025 | 5.35 | 5.42 | 5.42 | 5.55 | 5.34 | 13.41M |
| October 08, 2025 | 5.46 | 5.29 | 5.29 | 5.49 | 5.23 | 7.18M |
| October 03, 2025 | 6.05 | 5.84 | 5.84 | 6.05 | 5.73 | 5.11M |
| October 02, 2025 | 6.25 | 6.08 | 6.08 | 6.25 | 6.03 | 6.66M |
| September 30, 2025 | 6.24 | 6.29 | 6.29 | 6.29 | 6.1 | 14.28M |
| September 29, 2025 | 5.6 | 6.2 | 6.2 | 6.2 | 5.59 | 29.36M |
| September 26, 2025 | 5.31 | 5.58 | 5.58 | 5.68 | 5.3 | 10.18M |
| September 25, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.3 | 7.05M |
| September 24, 2025 | 5.24 | 5.37 | 5.37 | 5.38 | 5.19 | 6.41M |
| September 23, 2025 | 5.57 | 5.24 | 5.24 | 5.57 | 5.21 | 10.65M |
| September 22, 2025 | 5.6 | 5.46 | 5.46 | 5.75 | 5.44 | 8.48M |
| September 19, 2025 | 5.39 | 5.65 | 5.65 | 5.74 | 5.27 | 15.11M |
| September 18, 2025 | 5.45 | 5.3 | 5.3 | 5.56 | 5.25 | 10.2M |
| September 17, 2025 | 5.4 | 5.53 | 5.53 | 5.53 | 5.36 | 5.91M |
| September 16, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.35 | 6.89M |
| September 15, 2025 | 5.55 | 5.41 | 5.41 | 5.55 | 5.37 | 8.26M |
| September 12, 2025 | 5.8 | 5.59 | 5.59 | 5.86 | 5.55 | 8.53M |
| September 11, 2025 | 5.5 | 5.6 | 5.6 | 5.6 | 5.4 | 7.09M |
| September 10, 2025 | 5.5 | 5.56 | 5.56 | 5.6 | 5.47 | 4.9M |
| September 09, 2025 | 5.58 | 5.48 | 5.48 | 5.68 | 5.44 | 8.58M |
