4.53
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.5 | 64.2M |
| December 23, 2025 | 4.51 | 4.53 | 4.53 | 4.56 | 4.49 | 64.74M |
| December 22, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.47 | 83.39M |
| December 19, 2025 | 4.59 | 4.53 | 4.53 | 4.59 | 4.5 | 168.77M |
| December 18, 2025 | 4.44 | 4.6 | 4.6 | 4.62 | 4.43 | 298.58M |
| December 17, 2025 | 4.36 | 4.45 | 4.45 | 4.47 | 4.31 | 137.79M |
| December 16, 2025 | 4.41 | 4.37 | 4.37 | 4.42 | 4.31 | 102.96M |
| December 15, 2025 | 4.3 | 4.43 | 4.43 | 4.46 | 4.27 | 216.36M |
| December 12, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.29 | 80.52M |
| December 11, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.28 | 85.97M |
| December 10, 2025 | 4.39 | 4.34 | 4.34 | 4.39 | 4.29 | 129.4M |
| December 09, 2025 | 4.5 | 4.39 | 4.39 | 4.51 | 4.37 | 152.59M |
| December 08, 2025 | 4.53 | 4.52 | 4.52 | 4.54 | 4.49 | 118.25M |
| December 05, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.47 | 93.44M |
| December 04, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.47 | 96.67M |
| December 03, 2025 | 4.49 | 4.51 | 4.51 | 4.57 | 4.49 | 104.76M |
| December 02, 2025 | 4.45 | 4.55 | 4.55 | 4.55 | 4.43 | 229.08M |
| December 01, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.4 | 112.03M |
| November 28, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.4 | 89.09M |
| November 27, 2025 | 4.42 | 4.47 | 4.47 | 4.52 | 4.41 | 128.63M |
| November 26, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.4 | 77.52M |
| November 25, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.36 | 105.92M |
| November 24, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.36 | 182.14M |
| November 21, 2025 | 4.56 | 4.43 | 4.43 | 4.56 | 4.41 | 171.41M |
| November 20, 2025 | 4.57 | 4.56 | 4.56 | 4.61 | 4.54 | 137.53M |
| November 19, 2025 | 4.45 | 4.57 | 4.57 | 4.65 | 4.44 | 364.81M |
| November 18, 2025 | 4.42 | 4.44 | 4.44 | 4.49 | 4.41 | 160.41M |
| November 17, 2025 | 4.41 | 4.43 | 4.43 | 4.45 | 4.38 | 91.21M |
| November 14, 2025 | 4.4 | 4.42 | 4.42 | 4.46 | 4.4 | 102.85M |
| November 13, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.38 | 76.62M |
| November 12, 2025 | 4.39 | 4.47 | 4.47 | 4.5 | 4.38 | 196.27M |
| November 11, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.34 | 86.07M |
| November 10, 2025 | 4.29 | 4.39 | 4.39 | 4.41 | 4.29 | 178.22M |
| November 07, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.23 | 105.91M |
| November 06, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.2 | 80.57M |
| November 05, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.16 | 96.61M |
| November 04, 2025 | 4.2 | 4.23 | 4.23 | 4.28 | 4.2 | 171.49M |
| November 03, 2025 | 4.15 | 4.21 | 4.21 | 4.23 | 4.14 | 124.68M |
| October 31, 2025 | 4.11 | 4.13 | 4.13 | 4.18 | 4.1 | 113.76M |
| October 30, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4.09 | 225.44M |
| October 28, 2025 | 4.25 | 4.22 | 4.22 | 4.26 | 4.21 | 71.41M |
| October 27, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.19 | 100.4M |
| October 24, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.19 | 93.3M |
| October 23, 2025 | 4.14 | 4.2 | 4.2 | 4.2 | 4.14 | 119.51M |
| October 22, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 75.02M |
| October 21, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.09 | 133.28M |
| October 20, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 4.03 | 121.81M |
| October 17, 2025 | 4.08 | 4.04 | 4.04 | 4.09 | 4.02 | 174.11M |
| October 16, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.04 | 179.46M |
| October 15, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.03 | 164.1M |
| October 14, 2025 | 4.09 | 4.04 | 4.04 | 4.11 | 4.03 | 176.93M |
| October 13, 2025 | 4.05 | 4.1 | 4.1 | 4.12 | 4.01 | 159.49M |
| October 10, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.07 | 114.47M |
| October 09, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 4.06 | 108.23M |
| October 08, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.03 | 68.95M |
| October 03, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.04 | 44.3M |
| October 02, 2025 | 4.07 | 4.09 | 4.09 | 4.12 | 4.05 | 55.16M |
| September 30, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4 | 192.42M |
| September 29, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.07 | 98.44M |
| September 26, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.05 | 104.41M |
