4.90
-0.1(-2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5 | 4.9 | 4.9 | 5 | 4.9 | 1.64M |
| January 13, 2026 | 5.03 | 5 | 5 | 5.1 | 5 | 902,000 |
| January 12, 2026 | 4.99 | 5 | 5 | 5 | 4.95 | 850,563 |
| January 09, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 337,000 |
| January 08, 2026 | 5 | 4.99 | 4.99 | 5 | 4.93 | 448,014 |
| January 07, 2026 | 4.94 | 5 | 5 | 5 | 4.93 | 740,000 |
| January 06, 2026 | 4.94 | 4.97 | 4.97 | 4.99 | 4.91 | 1.34M |
| January 05, 2026 | 5 | 4.92 | 4.92 | 5 | 4.92 | 823,874 |
| January 02, 2026 | 4.92 | 5 | 5 | 5.08 | 4.92 | 1.05M |
| December 31, 2025 | 4.88 | 4.92 | 4.92 | 4.94 | 4.85 | 850,116 |
| December 30, 2025 | 5.04 | 4.89 | 4.89 | 5.04 | 4.88 | 2.32M |
| December 29, 2025 | 5.1 | 5.04 | 5.04 | 5.14 | 5.03 | 746,000 |
| December 24, 2025 | 5.07 | 5.1 | 5.1 | 5.15 | 5.06 | 518,402 |
| December 23, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.06 | 484,000 |
| December 22, 2025 | 5.06 | 5.07 | 5.07 | 5.09 | 5.05 | 794,000 |
| December 19, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.07 | 1.18M |
| December 18, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.08 | 574,000 |
| December 17, 2025 | 5.13 | 5.12 | 5.12 | 5.18 | 5.08 | 1.61M |
| December 16, 2025 | 5.21 | 5.11 | 5.11 | 5.23 | 5.1 | 918,000 |
| December 15, 2025 | 5.39 | 5.23 | 5.23 | 5.39 | 5.23 | 1.33M |
| December 12, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.4 | 427,290 |
| December 11, 2025 | 5.44 | 5.4 | 5.4 | 5.49 | 5.4 | 530,096 |
| December 10, 2025 | 5.5 | 5.44 | 5.44 | 5.6 | 5.44 | 712,000 |
| December 09, 2025 | 5.6 | 5.6 | 5.6 | 5.72 | 5.6 | 1.32M |
| December 08, 2025 | 5.63 | 5.6 | 5.6 | 5.66 | 5.6 | 552,000 |
| December 05, 2025 | 5.67 | 5.63 | 5.63 | 5.67 | 5.55 | 1.32M |
| December 04, 2025 | 5.63 | 5.55 | 5.55 | 5.65 | 5.54 | 1.14M |
| December 03, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.62 | 1.09M |
| December 02, 2025 | 5.75 | 5.76 | 5.76 | 5.86 | 5.72 | 2.35M |
| December 01, 2025 | 5.7 | 5.75 | 5.75 | 5.86 | 5.68 | 2.72M |
| November 28, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.64 | 660,000 |
| November 27, 2025 | 5.77 | 5.66 | 5.66 | 5.78 | 5.66 | 582,000 |
| November 26, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.71 | 624,000 |
| November 25, 2025 | 5.71 | 5.7 | 5.7 | 5.76 | 5.7 | 610,459 |
| November 24, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.68 | 1.67M |
| November 21, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.63 | 982,000 |
| November 20, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.66 | 1.28M |
| November 19, 2025 | 5.69 | 5.66 | 5.66 | 5.73 | 5.64 | 1.87M |
| November 18, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.69 | 676,000 |
| November 17, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.68 | 1.72M |
| November 14, 2025 | 5.98 | 5.78 | 5.78 | 5.98 | 5.73 | 3.27M |
| November 13, 2025 | 6 | 6 | 6 | 6.04 | 5.98 | 908,000 |
| November 12, 2025 | 6 | 6.09 | 6.09 | 6.09 | 5.98 | 2.62M |
| November 11, 2025 | 6 | 6.01 | 6.01 | 6.05 | 5.98 | 1.78M |
| November 10, 2025 | 6.08 | 6.04 | 6.04 | 6.08 | 6 | 1.78M |
| November 07, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 5.96 | 4.57M |
| November 06, 2025 | 6.21 | 6.27 | 6.27 | 6.3 | 6.21 | 709,074 |
| November 05, 2025 | 6.23 | 6.23 | 6.23 | 6.25 | 6.16 | 1.29M |
| November 04, 2025 | 6.28 | 6.29 | 6.29 | 6.29 | 6.25 | 694,000 |
| November 03, 2025 | 6.3 | 6.28 | 6.28 | 6.31 | 6.26 | 1.08M |
| October 31, 2025 | 6.18 | 6.28 | 6.28 | 6.36 | 6.18 | 1.41M |
| October 30, 2025 | 6.27 | 6.18 | 6.18 | 6.28 | 6.18 | 2.08M |
| October 28, 2025 | 6.35 | 6.27 | 6.27 | 6.37 | 6.26 | 2.18M |
| October 27, 2025 | 6.46 | 6.38 | 6.38 | 6.46 | 6.38 | 1.56M |
| October 24, 2025 | 6.5 | 6.45 | 6.45 | 6.54 | 6.45 | 714,633 |
| October 23, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.46 | 890,810 |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.45 | 1.32M |
| October 21, 2025 | 6.56 | 6.51 | 6.51 | 6.57 | 6.51 | 446,000 |
| October 20, 2025 | 6.48 | 6.52 | 6.52 | 6.6 | 6.48 | 583,066 |
| October 17, 2025 | 6.48 | 6.48 | 6.48 | 6.54 | 6.46 | 566,155 |