4.78
-0.02(-0.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 371,794 |
| January 13, 2026 | 4.73 | 4.8 | 4.8 | 4.81 | 4.73 | 327,000 |
| January 12, 2026 | 4.79 | 4.8 | 4.8 | 4.82 | 4.78 | 732,253 |
| January 09, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.76 | 231,356 |
| January 08, 2026 | 4.75 | 4.79 | 4.79 | 4.8 | 4.74 | 620,793 |
| January 07, 2026 | 4.75 | 4.78 | 4.78 | 4.78 | 4.74 | 303,500 |
| January 06, 2026 | 4.73 | 4.75 | 4.75 | 4.78 | 4.73 | 209,000 |
| January 05, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.71 | 427,821 |
| January 02, 2026 | 4.7 | 4.73 | 4.73 | 4.74 | 4.68 | 296,500 |
| December 31, 2025 | 4.71 | 4.7 | 4.7 | 4.73 | 4.69 | 258,500 |
| December 30, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.7 | 395,000 |
| December 29, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.71 | 178,307 |
| December 24, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.72 | 159,000 |
| December 23, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.71 | 120,020 |
| December 22, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.71 | 331,708 |
| December 19, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.72 | 613,189 |
| December 18, 2025 | 4.7 | 4.75 | 4.75 | 4.76 | 4.7 | 284,000 |
| December 17, 2025 | 4.68 | 4.73 | 4.73 | 4.73 | 4.68 | 556,500 |
| December 16, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.71 | 532,500 |
| December 15, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 382,817 |
| December 12, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 313,000 |
| December 11, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.75 | 188,500 |
| December 10, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 397,000 |
| December 09, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.74 | 465,000 |
| December 08, 2025 | 4.77 | 4.76 | 4.76 | 4.8 | 4.75 | 470,000 |
| December 05, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.76 | 317,000 |
| December 04, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.78 | 324,000 |
| December 03, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.81 | 417,904 |
| December 02, 2025 | 4.78 | 4.83 | 4.83 | 4.83 | 4.78 | 609,203 |
| December 01, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.74 | 543,000 |
| November 28, 2025 | 4.79 | 4.76 | 4.76 | 4.8 | 4.76 | 186,000 |
| November 27, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 208,362 |
| November 26, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.79 | 106,660 |
| November 25, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.77 | 385,500 |
| November 24, 2025 | 4.75 | 4.82 | 4.82 | 4.82 | 4.75 | 979,284 |
| November 21, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.71 | 455,539 |
| November 20, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.74 | 372,000 |
| November 19, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.73 | 667,000 |
| November 18, 2025 | 4.8 | 4.74 | 4.74 | 4.8 | 4.73 | 504,500 |
| November 17, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.76 | 679,500 |
| November 14, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.73 | 700,000 |
| November 13, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.74 | 433,069 |
| November 12, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.78 | 767,014 |
| November 11, 2025 | 4.74 | 4.81 | 4.81 | 4.83 | 4.74 | 789,000 |
| November 10, 2025 | 4.75 | 4.73 | 4.73 | 4.77 | 4.69 | 1.7M |
| November 07, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.88 | 1.69M |
| November 06, 2025 | 4.88 | 4.9 | 4.9 | 4.92 | 4.86 | 1.56M |
| November 05, 2025 | 4.85 | 4.88 | 4.88 | 4.88 | 4.83 | 994,500 |
| November 04, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.83 | 1.09M |
| November 03, 2025 | 4.83 | 4.84 | 4.84 | 4.86 | 4.83 | 678,025 |
| October 31, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.83 | 419,000 |
| October 30, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.82 | 925,000 |
| October 28, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.81 | 459,499 |
| October 27, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 472,450 |
| October 26, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 472,450 |
| October 24, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.8 | 594,639 |
| October 23, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.8 | 2.03M |
| October 22, 2025 | 4.7 | 4.83 | 4.83 | 4.83 | 4.7 | 3.3M |
| October 21, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.71 | 668,132 |
| October 20, 2025 | 4.68 | 4.75 | 4.75 | 4.75 | 4.68 | 889,500 |