4.22
+0.01(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.94 | 4.22 | 4.22 | 4.23 | 3.93 | 2.29M |
| December 03, 2025 | 3.75 | 3.89 | 3.89 | 4.1 | 3.75 | 1.75M |
| December 02, 2025 | 3.69 | 3.72 | 3.72 | 3.76 | 3.64 | 200,000 |
| December 01, 2025 | 3.73 | 3.67 | 3.67 | 3.73 | 3.6 | 373,000 |
| November 28, 2025 | 3.78 | 3.71 | 3.71 | 3.87 | 3.7 | 262,000 |
| November 27, 2025 | 3.77 | 3.8 | 3.8 | 3.94 | 3.77 | 626,000 |
| November 26, 2025 | 3.58 | 3.61 | 3.61 | 3.72 | 3.57 | 710,000 |
| November 25, 2025 | 3.67 | 3.58 | 3.58 | 3.67 | 3.55 | 226,000 |
| November 24, 2025 | 3.74 | 3.56 | 3.56 | 3.74 | 3.45 | 874,000 |
| November 21, 2025 | 3.75 | 3.46 | 3.46 | 3.75 | 3.46 | 1.68M |
| November 20, 2025 | 3.78 | 3.75 | 3.75 | 3.85 | 3.67 | 542,000 |
| November 19, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.65 | 280,000 |
| November 18, 2025 | 3.91 | 3.75 | 3.75 | 3.91 | 3.71 | 1.16M |
| November 17, 2025 | 3.85 | 3.91 | 3.91 | 4 | 3.85 | 764,000 |
| November 14, 2025 | 3.79 | 3.9 | 3.9 | 4.13 | 3.79 | 1.68M |
| November 13, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.74 | 368,000 |
| November 12, 2025 | 3.79 | 3.82 | 3.82 | 3.9 | 3.74 | 658,000 |
| November 11, 2025 | 3.94 | 3.78 | 3.78 | 3.94 | 3.75 | 612,000 |
| November 10, 2025 | 3.98 | 3.85 | 3.85 | 4 | 3.57 | 2.83M |
| November 07, 2025 | 3.67 | 3.97 | 3.97 | 3.98 | 3.67 | 3.26M |
| November 06, 2025 | 3.49 | 3.61 | 3.61 | 3.75 | 3.38 | 2.34M |
| November 05, 2025 | 3.49 | 3.42 | 3.42 | 3.49 | 3.33 | 1.33M |
| November 04, 2025 | 3.62 | 3.49 | 3.49 | 3.74 | 3.44 | 2.37M |
| November 03, 2025 | 4.32 | 3.62 | 3.62 | 4.32 | 3.4 | 8.85M |
| October 31, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.36 | 618,000 |
| October 30, 2025 | 4.39 | 4.45 | 4.45 | 4.57 | 4.32 | 1.3M |
| October 28, 2025 | 4.53 | 4.31 | 4.31 | 4.53 | 4.22 | 2.89M |
| October 27, 2025 | 5.89 | 4.51 | 4.51 | 5.89 | 4.44 | 12.62M |
| October 24, 2025 | 4.92 | 5.81 | 5.81 | 5.81 | 4.91 | 10.25M |
| October 23, 2025 | 5.06 | 4.9 | 4.9 | 5.14 | 4.85 | 1.75M |
| October 22, 2025 | 4.88 | 5.04 | 5.04 | 5.2 | 4.76 | 2.82M |
| October 21, 2025 | 4.7 | 4.79 | 4.79 | 4.92 | 4.59 | 2.98M |
| October 20, 2025 | 4.81 | 4.69 | 4.69 | 5.01 | 4.55 | 4.55M |
| October 17, 2025 | 4.52 | 4.29 | 4.29 | 4.54 | 4.22 | 1.45M |
| October 16, 2025 | 4.7 | 4.65 | 4.65 | 4.72 | 4.4 | 886,000 |
| October 15, 2025 | 4.29 | 4.47 | 4.47 | 4.6 | 4.21 | 2.49M |
| October 14, 2025 | 4.76 | 4.31 | 4.31 | 4.86 | 4.28 | 3.41M |
| October 13, 2025 | 4.85 | 4.76 | 4.76 | 4.9 | 4.6 | 4.43M |
| October 10, 2025 | 5.36 | 5 | 5 | 5.45 | 4.89 | 3.7M |
| October 09, 2025 | 5.4 | 5.36 | 5.36 | 5.64 | 5.33 | 1.6M |
| October 08, 2025 | 5.45 | 5.47 | 5.47 | 5.7 | 5.29 | 3.39M |
| October 06, 2025 | 5.58 | 5.45 | 5.45 | 5.59 | 5.38 | 824,000 |
| October 03, 2025 | 5.4 | 5.58 | 5.58 | 5.58 | 5.25 | 952,000 |
| October 02, 2025 | 5.3 | 5.41 | 5.41 | 5.69 | 5.3 | 2.06M |
| September 30, 2025 | 5.34 | 5.23 | 5.23 | 5.43 | 5.16 | 1.74M |
| September 29, 2025 | 4.73 | 5.34 | 5.34 | 5.37 | 4.66 | 3.97M |
| September 26, 2025 | 4.9 | 4.73 | 4.73 | 4.98 | 4.71 | 1.85M |
| September 25, 2025 | 5.24 | 4.99 | 4.99 | 5.28 | 4.73 | 2.68M |
| September 24, 2025 | 5.29 | 5.24 | 5.24 | 5.4 | 4.89 | 3.21M |
| September 23, 2025 | 5.35 | 5.32 | 5.32 | 5.46 | 4.69 | 8.89M |
| September 22, 2025 | 3.79 | 5.07 | 5.07 | 5.07 | 3.79 | 21.2M |
| September 19, 2025 | 3.76 | 3.75 | 3.75 | 3.85 | 3.7 | 1.4M |
| September 18, 2025 | 3.66 | 3.76 | 3.76 | 3.9 | 3.6 | 2.17M |
| September 17, 2025 | 3.54 | 3.65 | 3.65 | 3.68 | 3.54 | 1.03M |
| September 16, 2025 | 3.55 | 3.55 | 3.55 | 3.69 | 3.46 | 1.41M |
| September 15, 2025 | 3.7 | 3.52 | 3.52 | 3.7 | 3.52 | 1.86M |
| September 12, 2025 | 3.56 | 3.7 | 3.7 | 3.75 | 3.5 | 2.48M |
| September 11, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.4 | 1.47M |
| September 10, 2025 | 3.51 | 3.52 | 3.52 | 3.64 | 3.44 | 1.37M |
| September 09, 2025 | 3.57 | 3.5 | 3.5 | 3.57 | 3.36 | 1.54M |
