4.81
-0.01(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.85 | 4.81 | 4.81 | 4.86 | 4.77 | 7.7M |
| January 13, 2026 | 4.83 | 4.82 | 4.82 | 4.87 | 4.8 | 5.91M |
| January 12, 2026 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 4.67M |
| January 09, 2026 | 4.89 | 4.85 | 4.85 | 4.93 | 4.81 | 9.18M |
| January 08, 2026 | 4.87 | 4.88 | 4.88 | 4.92 | 4.82 | 12.4M |
| January 07, 2026 | 4.67 | 4.88 | 4.88 | 4.89 | 4.66 | 19.13M |
| January 06, 2026 | 4.67 | 4.64 | 4.64 | 4.72 | 4.57 | 24.99M |
| January 05, 2026 | 4.84 | 4.66 | 4.66 | 4.85 | 4.62 | 22.74M |
| January 02, 2026 | 4.79 | 4.84 | 4.84 | 4.85 | 4.76 | 10.51M |
| December 31, 2025 | 4.75 | 4.82 | 4.82 | 4.86 | 4.71 | 6.97M |
| December 30, 2025 | 4.91 | 4.75 | 4.75 | 4.97 | 4.75 | 10.22M |
| December 29, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.87 | 13.43M |
| December 24, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.87 | 2.98M |
| December 23, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.8 | 11.65M |
| December 22, 2025 | 4.88 | 4.88 | 4.88 | 4.9 | 4.77 | 15.91M |
| December 19, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.88 | 24.81M |
| December 18, 2025 | 4.86 | 4.87 | 4.87 | 4.91 | 4.82 | 11.1M |
| December 17, 2025 | 5.05 | 4.85 | 4.85 | 5.05 | 4.78 | 26.68M |
| December 16, 2025 | 5.01 | 4.97 | 4.97 | 5.06 | 4.92 | 21.05M |
| December 15, 2025 | 4.82 | 5.05 | 5.05 | 5.08 | 4.82 | 36.32M |
| December 12, 2025 | 5.01 | 4.84 | 4.84 | 5.02 | 4.8 | 44.51M |
| December 11, 2025 | 4.97 | 5 | 5 | 5.1 | 4.97 | 20.98M |
| December 10, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.93 | 21.26M |
| December 09, 2025 | 4.94 | 5 | 5 | 5.01 | 4.91 | 21.11M |
| December 08, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.8 | 26.18M |
| December 05, 2025 | 4.95 | 4.9 | 4.9 | 4.98 | 4.87 | 14.74M |
| December 04, 2025 | 4.96 | 5 | 5 | 5.01 | 4.94 | 6.21M |
| December 03, 2025 | 5.08 | 4.98 | 4.98 | 5.1 | 4.91 | 11.77M |
| December 02, 2025 | 4.97 | 5.08 | 5.08 | 5.11 | 4.96 | 18.68M |
| December 01, 2025 | 5 | 4.95 | 4.95 | 5.06 | 4.87 | 26.19M |
| November 28, 2025 | 4.89 | 5.02 | 5.02 | 5.03 | 4.88 | 11.78M |
| November 27, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.87 | 8.32M |
| November 26, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.87 | 11.16M |
| November 25, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.86 | 7.83M |
| November 24, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.83 | 12.38M |
| November 21, 2025 | 5.01 | 4.92 | 4.92 | 5.01 | 4.89 | 8.71M |
| November 20, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 4.99 | 6.48M |
| November 19, 2025 | 4.99 | 5.06 | 5.06 | 5.09 | 4.99 | 8.48M |
| November 18, 2025 | 4.99 | 5 | 5 | 5.02 | 4.95 | 10.33M |
| November 17, 2025 | 5.01 | 5 | 5 | 5.01 | 4.83 | 23.54M |
| November 14, 2025 | 4.99 | 4.93 | 4.93 | 5 | 4.9 | 6.08M |
| November 13, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.92 | 5.71M |
| November 12, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 4.97 | 9.79M |
| November 11, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.98 | 12.48M |
| November 10, 2025 | 4.99 | 5 | 5 | 5.04 | 4.96 | 15.89M |
| November 07, 2025 | 4.86 | 4.97 | 4.97 | 4.99 | 4.86 | 8.5M |
| November 06, 2025 | 4.84 | 4.91 | 4.91 | 4.94 | 4.84 | 4.35M |
| November 05, 2025 | 4.75 | 4.87 | 4.87 | 4.89 | 4.69 | 8.17M |
| November 04, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.77 | 4.95M |
| November 03, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.71 | 7.11M |
| October 31, 2025 | 4.86 | 4.81 | 4.81 | 4.92 | 4.77 | 16.93M |
| October 30, 2025 | 4.92 | 4.92 | 4.92 | 5.01 | 4.87 | 15.89M |
| October 28, 2025 | 4.92 | 4.92 | 4.92 | 5.04 | 4.91 | 21.16M |
| October 27, 2025 | 4.88 | 4.92 | 4.92 | 4.98 | 4.86 | 22.17M |
| October 24, 2025 | 4.84 | 4.88 | 4.88 | 4.94 | 4.83 | 15.01M |
| October 23, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.73 | 34.23M |
| October 22, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.83 | 33.38M |
| October 21, 2025 | 4.98 | 4.93 | 4.93 | 5.08 | 4.88 | 27.96M |
| October 20, 2025 | 4.86 | 4.98 | 4.98 | 5.03 | 4.86 | 27.56M |
| October 17, 2025 | 4.97 | 4.88 | 4.88 | 5 | 4.81 | 38.45M |