4.96
-0.04(-0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.85 | 4.96 | 4.96 | 4.98 | 4.83 | 29.32M |
| October 15, 2025 | 4.72 | 4.85 | 4.85 | 4.88 | 4.67 | 19.65M |
| October 14, 2025 | 4.6 | 4.7 | 4.7 | 4.76 | 4.6 | 24.79M |
| October 13, 2025 | 4.51 | 4.64 | 4.64 | 4.64 | 4.43 | 16.49M |
| October 10, 2025 | 4.62 | 4.58 | 4.58 | 4.68 | 4.56 | 17.29M |
| October 09, 2025 | 4.4 | 4.68 | 4.68 | 4.69 | 4.4 | 27.68M |
| October 08, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.36 | 4.37M |
| October 06, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.39 | 4.85M |
| October 03, 2025 | 4.47 | 4.44 | 4.44 | 4.49 | 4.41 | 4.95M |
| October 02, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.41 | 5.02M |
| September 30, 2025 | 4.4 | 4.44 | 4.44 | 4.45 | 4.34 | 14.49M |
| September 29, 2025 | 4.45 | 4.4 | 4.4 | 4.48 | 4.36 | 28.89M |
| September 26, 2025 | 4.38 | 4.45 | 4.45 | 4.5 | 4.34 | 23.31M |
| September 25, 2025 | 4.44 | 4.41 | 4.41 | 4.51 | 4.38 | 15.39M |
| September 24, 2025 | 4.5 | 4.46 | 4.46 | 4.54 | 4.43 | 14.19M |
| September 23, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.39 | 14.66M |
| September 22, 2025 | 4.67 | 4.47 | 4.47 | 4.68 | 4.41 | 28.34M |
| September 19, 2025 | 4.81 | 4.75 | 4.6 | 4.88 | 4.66 | 64.6M |
| September 18, 2025 | 4.86 | 4.83 | 4.68 | 4.88 | 4.74 | 55.57M |
| September 17, 2025 | 4.95 | 4.87 | 4.72 | 4.95 | 4.76 | 39.23M |
| September 16, 2025 | 4.86 | 4.95 | 4.79 | 4.97 | 4.81 | 32.78M |
| September 15, 2025 | 4.86 | 4.9 | 4.75 | 4.92 | 4.79 | 20.76M |
| September 12, 2025 | 4.89 | 4.92 | 4.76 | 4.94 | 4.82 | 31.05M |
| September 11, 2025 | 4.75 | 4.91 | 4.75 | 4.93 | 4.73 | 51.96M |
| September 10, 2025 | 4.56 | 4.73 | 4.58 | 4.75 | 4.56 | 17.53M |
| September 09, 2025 | 4.67 | 4.68 | 4.68 | 4.75 | 4.63 | 28.53M |