4.45
-0.03(-0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.41 | 4.48 | 4.48 | 4.5 | 4.41 | 413,000 |
| November 12, 2025 | 4.38 | 4.4 | 4.4 | 4.48 | 4.35 | 533,000 |
| November 11, 2025 | 4.44 | 4.38 | 4.38 | 4.44 | 4.36 | 202,000 |
| November 10, 2025 | 4.42 | 4.44 | 4.44 | 4.47 | 4.42 | 662,000 |
| November 07, 2025 | 4.38 | 4.42 | 4.42 | 4.5 | 4.37 | 773,000 |
| November 06, 2025 | 4.25 | 4.38 | 4.38 | 4.45 | 4.24 | 1.69M |
| November 05, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.1 | 637,000 |
| November 04, 2025 | 4.34 | 4.29 | 4.29 | 4.4 | 4.25 | 581,217 |
| November 03, 2025 | 4.34 | 4.34 | 4.34 | 4.4 | 4.28 | 402,000 |
| October 31, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.31 | 271,000 |
| October 30, 2025 | 4.31 | 4.38 | 4.38 | 4.42 | 4.31 | 1.01M |
| October 28, 2025 | 4.26 | 4.31 | 4.31 | 4.35 | 4.26 | 524,000 |
| October 27, 2025 | 4.41 | 4.28 | 4.28 | 4.42 | 4.26 | 1.58M |
| October 24, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.27 | 847,000 |
| October 23, 2025 | 4.46 | 4.32 | 4.32 | 4.46 | 4.25 | 1.32M |
| October 22, 2025 | 4.33 | 4.47 | 4.47 | 4.96 | 4.31 | 3.66M |
| October 21, 2025 | 4.28 | 4.34 | 4.34 | 4.46 | 4.2 | 1.46M |
| October 20, 2025 | 4.26 | 4.28 | 4.28 | 4.32 | 4.22 | 1.06M |
| October 17, 2025 | 4.13 | 4.2 | 4.2 | 4.28 | 4.13 | 499,000 |
| October 16, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.11 | 205,000 |
| October 15, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.1 | 359,000 |
| October 14, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.14 | 358,000 |
| October 13, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.1 | 454,000 |
| October 10, 2025 | 4.23 | 4.23 | 4.23 | 4.31 | 4.23 | 458,000 |
| October 09, 2025 | 4.33 | 4.27 | 4.27 | 4.35 | 4.26 | 803,000 |
| October 08, 2025 | 4.36 | 4.27 | 4.27 | 4.37 | 4.2 | 472,000 |
| October 06, 2025 | 4.18 | 4.36 | 4.36 | 4.6 | 4.18 | 2.07M |
| October 03, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.09 | 360,000 |
| October 02, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.11 | 516,000 |
| September 30, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 225,000 |
| September 29, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.05 | 413,000 |
| September 26, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.09 | 311,000 |
| September 25, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.1 | 293,000 |
| September 24, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.08 | 296,000 |
| September 23, 2025 | 4.08 | 4.14 | 4.14 | 4.16 | 4.07 | 227,000 |
| September 22, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 4.09 | 528,000 |
| September 19, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.09 | 248,120 |
| September 18, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.1 | 214,000 |
| September 17, 2025 | 4.05 | 4.17 | 4.17 | 4.2 | 4.05 | 702,000 |
| September 16, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.04 | 178,000 |
| September 15, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.06 | 222,000 |
| September 12, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.09 | 478,000 |
| September 11, 2025 | 4.02 | 4.13 | 4.13 | 4.15 | 4 | 1.48M |
| September 10, 2025 | 4.1 | 4.07 | 4.07 | 4.15 | 4.04 | 1.17M |
| September 09, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.09 | 284,000 |
| September 08, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.16 | 238,000 |
| September 05, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.18 | 417,000 |
| September 04, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.15 | 468,000 |
| September 03, 2025 | 4.24 | 4.24 | 4.24 | 4.3 | 4.2 | 250,000 |
| September 02, 2025 | 4.12 | 4.22 | 4.22 | 4.22 | 4.12 | 647,000 |
| September 01, 2025 | 4.08 | 4.15 | 4.15 | 4.2 | 4.05 | 811,000 |
| August 29, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 4.05 | 1.19M |
| August 28, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.2 | 469,000 |
| August 27, 2025 | 4.23 | 4.3 | 4.3 | 4.3 | 4.23 | 464,000 |
| August 26, 2025 | 4.28 | 4.3 | 4.3 | 4.4 | 4.23 | 1.1M |
| August 25, 2025 | 4.36 | 4.27 | 4.27 | 4.38 | 4.25 | 1.44M |
| August 22, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.22 | 776,000 |
| August 21, 2025 | 4.59 | 4.45 | 4.45 | 4.61 | 4.35 | 627,109 |
| August 20, 2025 | 4.61 | 4.58 | 4.58 | 4.69 | 4.56 | 1.33M |
| August 19, 2025 | 4.74 | 4.61 | 4.61 | 4.76 | 4.6 | 752,000 |