4.19
+0.28(+7.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.95 | 4.19 | 4.19 | 4.24 | 3.94 | 16.41M |
| December 03, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 3.01M |
| December 02, 2025 | 3.69 | 3.92 | 3.92 | 3.94 | 3.63 | 9.06M |
| December 01, 2025 | 3.51 | 3.67 | 3.67 | 3.7 | 3.51 | 5.65M |
| November 28, 2025 | 3.45 | 3.59 | 3.59 | 3.6 | 3.42 | 3.88M |
| November 27, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.43 | 2.07M |
| November 26, 2025 | 3.46 | 3.45 | 3.45 | 3.54 | 3.43 | 992,000 |
| November 25, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.43 | 2.65M |
| November 24, 2025 | 3.49 | 3.46 | 3.46 | 3.58 | 3.4 | 5.35M |
| November 21, 2025 | 3.63 | 3.45 | 3.45 | 3.63 | 3.44 | 5.79M |
| November 20, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.64 | 1.73M |
| November 19, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.59 | 3.05M |
| November 18, 2025 | 3.71 | 3.65 | 3.65 | 3.72 | 3.61 | 8.78M |
| November 17, 2025 | 3.72 | 3.71 | 3.71 | 3.72 | 3.65 | 2.72M |
| November 14, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.69 | 2.52M |
| November 13, 2025 | 3.65 | 3.75 | 3.75 | 3.77 | 3.62 | 5.02M |
| November 12, 2025 | 3.55 | 3.66 | 3.66 | 3.69 | 3.54 | 4.65M |
| November 11, 2025 | 3.43 | 3.55 | 3.55 | 3.58 | 3.34 | 3.41M |
| November 10, 2025 | 3.31 | 3.51 | 3.51 | 3.52 | 3.31 | 4.4M |
| November 07, 2025 | 3.62 | 3.34 | 3.34 | 3.62 | 3.31 | 5.19M |
| November 06, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.44 | 3.56M |
| November 05, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.42 | 6.15M |
| November 04, 2025 | 3.63 | 3.61 | 3.61 | 3.71 | 3.58 | 4.23M |
| November 03, 2025 | 3.62 | 3.69 | 3.69 | 3.69 | 3.58 | 4.42M |
| October 31, 2025 | 3.73 | 3.6 | 3.6 | 3.73 | 3.59 | 4.4M |
| October 30, 2025 | 3.69 | 3.63 | 3.63 | 3.72 | 3.6 | 4.87M |
| October 28, 2025 | 3.83 | 3.7 | 3.7 | 3.83 | 3.68 | 3.71M |
| October 27, 2025 | 3.78 | 3.8 | 3.8 | 3.85 | 3.77 | 2.63M |
| October 24, 2025 | 3.64 | 3.77 | 3.77 | 3.78 | 3.63 | 10.64M |
| October 23, 2025 | 3.73 | 3.63 | 3.63 | 3.74 | 3.6 | 9.49M |
| October 22, 2025 | 3.72 | 3.75 | 3.75 | 3.8 | 3.72 | 2.95M |
| October 21, 2025 | 3.73 | 3.78 | 3.78 | 3.85 | 3.73 | 3.6M |
| October 20, 2025 | 3.69 | 3.77 | 3.77 | 3.78 | 3.69 | 3.42M |
| October 17, 2025 | 3.86 | 3.67 | 3.67 | 3.91 | 3.65 | 6.93M |
| October 16, 2025 | 4.01 | 3.86 | 3.86 | 4.01 | 3.82 | 3.69M |
| October 15, 2025 | 3.85 | 3.96 | 3.96 | 4.01 | 3.73 | 15.31M |
| October 14, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.63 | 6.45M |
| October 13, 2025 | 3.79 | 3.73 | 3.73 | 3.79 | 3.63 | 10.89M |
| October 10, 2025 | 4 | 3.85 | 3.85 | 4.03 | 3.83 | 5.1M |
| October 09, 2025 | 3.96 | 3.96 | 3.96 | 4.01 | 3.94 | 4.82M |
| October 08, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.85 | 717,000 |
| October 03, 2025 | 3.91 | 3.91 | 3.91 | 3.95 | 3.88 | 1.11M |
| October 02, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.9 | 1.08M |
| September 30, 2025 | 4.04 | 4 | 4 | 4.04 | 3.94 | 4.33M |
| September 29, 2025 | 3.78 | 3.95 | 3.95 | 4.02 | 3.78 | 6.96M |
| September 26, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.7 | 9.6M |
| September 25, 2025 | 3.89 | 3.8 | 3.8 | 3.9 | 3.58 | 29.02M |
| September 24, 2025 | 4.03 | 3.93 | 3.93 | 4.07 | 3.92 | 10.33M |
| September 23, 2025 | 4.13 | 4.08 | 4.08 | 4.15 | 3.98 | 12.62M |
| September 22, 2025 | 4.47 | 4.14 | 4.14 | 4.47 | 4.11 | 13.03M |
| September 19, 2025 | 4.33 | 4.36 | 4.36 | 4.41 | 4.28 | 6.69M |
| September 18, 2025 | 4.35 | 4.27 | 4.27 | 4.39 | 4.2 | 11.04M |
| September 17, 2025 | 4.32 | 4.28 | 4.28 | 4.37 | 4.12 | 11.41M |
| September 16, 2025 | 4.29 | 4.27 | 4.27 | 4.35 | 4.19 | 6.32M |
| September 15, 2025 | 4.52 | 4.24 | 4.24 | 4.52 | 4.23 | 6.93M |
| September 12, 2025 | 4.35 | 4.36 | 4.36 | 4.5 | 4.35 | 5.63M |
| September 11, 2025 | 4.4 | 4.41 | 4.37 | 4.46 | 4.35 | 3.15M |
| September 10, 2025 | 4.6 | 4.44 | 4.4 | 4.6 | 4.41 | 7.52M |
| September 09, 2025 | 4.68 | 4.6 | 4.55 | 4.68 | 4.51 | 10.61M |
| September 08, 2025 | 4.43 | 4.54 | 4.54 | 4.74 | 4.37 | 14.53M |