4.01
-0.04(-0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.06 | 4.01 | 4.01 | 4.08 | 3.99 | 22.63M |
| January 13, 2026 | 4.03 | 4.05 | 4.05 | 4.07 | 4 | 22.47M |
| January 12, 2026 | 4.03 | 4.02 | 4.02 | 4.04 | 3.97 | 17.1M |
| January 09, 2026 | 4 | 4.03 | 4.03 | 4.05 | 4 | 21.01M |
| January 08, 2026 | 4.03 | 4.03 | 4.03 | 4.04 | 3.99 | 15.51M |
| January 07, 2026 | 3.97 | 4.04 | 4.04 | 4.07 | 3.97 | 32.44M |
| January 06, 2026 | 3.91 | 3.99 | 3.99 | 4 | 3.89 | 37.83M |
| January 05, 2026 | 3.86 | 3.9 | 3.9 | 3.9 | 3.83 | 15.47M |
| January 02, 2026 | 3.83 | 3.87 | 3.87 | 3.88 | 3.82 | 5.82M |
| December 31, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.8 | 10.19M |
| December 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.81 | 12.1M |
| December 29, 2025 | 3.86 | 3.86 | 3.86 | 3.91 | 3.84 | 20.69M |
| December 24, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.81 | 4.21M |
| December 23, 2025 | 3.77 | 3.83 | 3.83 | 3.85 | 3.77 | 16.93M |
| December 22, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.75 | 12.46M |
| December 19, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.78 | 11.67M |
| December 18, 2025 | 3.78 | 3.8 | 3.8 | 3.83 | 3.75 | 13.2M |
| December 17, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.75 | 12.72M |
| December 16, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.77 | 9.87M |
| December 15, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.82 | 16.51M |
| December 12, 2025 | 3.76 | 3.85 | 3.85 | 3.87 | 3.74 | 28.72M |
| December 11, 2025 | 3.79 | 3.73 | 3.73 | 3.8 | 3.73 | 15.86M |
| December 10, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.74 | 16.83M |
| December 09, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.75 | 49.6M |
| December 08, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.84 | 16.45M |
| December 05, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.83 | 20.43M |
| December 04, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.88 | 22.7M |
| December 03, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.85 | 11.5M |
| December 02, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.87 | 21.77M |
| December 01, 2025 | 3.88 | 3.88 | 3.88 | 3.92 | 3.84 | 28.06M |
| November 28, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.9 | 17.27M |
| November 27, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.92 | 13.26M |
| November 26, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.9 | 19.44M |
| November 25, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.85 | 14.88M |
| November 24, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 18.91M |
| November 21, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.85 | 31.21M |
| November 20, 2025 | 3.92 | 3.95 | 3.95 | 3.96 | 3.9 | 13.97M |
| November 19, 2025 | 3.89 | 3.9 | 3.9 | 3.91 | 3.87 | 17.93M |
| November 18, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.87 | 31.19M |
| November 17, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.93 | 20.15M |
| November 14, 2025 | 4.03 | 4 | 4 | 4.05 | 3.99 | 20.09M |
| November 13, 2025 | 4.03 | 4.06 | 4.06 | 4.07 | 4.01 | 19.63M |
| November 12, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.98 | 23.92M |
| November 11, 2025 | 4.03 | 4 | 4 | 4.04 | 3.96 | 14.65M |
| November 10, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.95 | 14.84M |
| November 07, 2025 | 4 | 3.98 | 3.98 | 4 | 3.96 | 14.32M |
| November 06, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.98 | 19.79M |
| November 05, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.89 | 18.95M |
| November 04, 2025 | 3.98 | 3.95 | 3.95 | 4.02 | 3.93 | 19.1M |
| November 03, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.9 | 18.48M |
| October 31, 2025 | 4.12 | 3.94 | 3.94 | 4.12 | 3.93 | 60.8M |
| October 30, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.08 | 36.7M |
| October 28, 2025 | 4.2 | 4.12 | 4.12 | 4.21 | 4.1 | 22.01M |
| October 27, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.14 | 28.33M |
| October 24, 2025 | 4.13 | 4.13 | 4.13 | 4.17 | 4.11 | 19.47M |
| October 23, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.05 | 15.74M |
| October 22, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.09 | 14.38M |
| October 21, 2025 | 4.03 | 4.11 | 4.11 | 4.17 | 4.03 | 30.94M |
| October 20, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 4 | 13.22M |
| October 17, 2025 | 4.11 | 4.01 | 4.01 | 4.14 | 3.98 | 37.44M |
