4.20
+0.04(+0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.23 | 4.16 | 4.16 | 4.25 | 4.15 | 1.78M |
| December 03, 2025 | 4.16 | 4.23 | 4.23 | 4.35 | 4.16 | 6.37M |
| December 02, 2025 | 4.13 | 4.2 | 4.2 | 4.22 | 4.1 | 3.02M |
| December 01, 2025 | 4.04 | 4.14 | 4.14 | 4.14 | 4.02 | 3.16M |
| November 28, 2025 | 4 | 4 | 4 | 4 | 3.94 | 1.57M |
| November 27, 2025 | 4.02 | 4 | 4 | 4.05 | 3.99 | 3.87M |
| November 26, 2025 | 4.02 | 3.98 | 3.98 | 4.08 | 3.98 | 3.5M |
| November 25, 2025 | 3.98 | 3.99 | 3.99 | 4.04 | 3.98 | 2.32M |
| November 24, 2025 | 3.92 | 3.98 | 3.98 | 4.03 | 3.92 | 2.51M |
| November 21, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.92 | 5.07M |
| November 20, 2025 | 4.16 | 4.01 | 4.01 | 4.16 | 3.99 | 3.89M |
| November 19, 2025 | 4.08 | 4.11 | 4.11 | 4.16 | 4.08 | 2.96M |
| November 18, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.07 | 2.68M |
| November 17, 2025 | 4.22 | 4.14 | 4.14 | 4.22 | 4.1 | 4.52M |
| November 14, 2025 | 4.21 | 4.22 | 4.22 | 4.27 | 4.21 | 1.15M |
| November 13, 2025 | 4.4 | 4.25 | 4.25 | 4.4 | 4.22 | 3.34M |
| November 12, 2025 | 4.31 | 4.4 | 4.4 | 4.5 | 4.31 | 7.32M |
| November 11, 2025 | 4.21 | 4.26 | 4.26 | 4.29 | 4.2 | 1.18M |
| November 10, 2025 | 4.21 | 4.29 | 4.29 | 4.31 | 4.18 | 2.57M |
| November 07, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.16 | 1.34M |
| November 06, 2025 | 4.26 | 4.26 | 4.26 | 4.29 | 4.24 | 1.13M |
| November 05, 2025 | 4.19 | 4.26 | 4.26 | 4.27 | 4.13 | 2.03M |
| November 04, 2025 | 4.27 | 4.19 | 4.19 | 4.27 | 4.12 | 1.86M |
| November 03, 2025 | 4.15 | 4.18 | 4.18 | 4.23 | 4.14 | 2.26M |
| October 31, 2025 | 4.06 | 4.15 | 4.15 | 4.23 | 4.06 | 5.9M |
| October 30, 2025 | 4.04 | 4.04 | 4.04 | 4.1 | 3.99 | 5.08M |
| October 28, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.04 | 1.8M |
| October 27, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.08 | 1.6M |
| October 24, 2025 | 4.13 | 4.07 | 4.07 | 4.15 | 4.06 | 2.1M |
| October 23, 2025 | 4.17 | 4.13 | 4.13 | 4.4 | 4.08 | 9.07M |
| October 22, 2025 | 4.1 | 4.17 | 4.17 | 4.19 | 4.03 | 7.08M |
| October 21, 2025 | 4.07 | 4.09 | 4.09 | 4.16 | 4.07 | 3.07M |
| October 20, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.04 | 2.13M |
| October 17, 2025 | 4.11 | 4.04 | 4.04 | 4.17 | 4.02 | 1.95M |
| October 16, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.07 | 3.87M |
| October 15, 2025 | 4.1 | 4.13 | 4.13 | 4.16 | 4.01 | 4.92M |
| October 14, 2025 | 4.21 | 4.08 | 4.08 | 4.24 | 4.07 | 3.1M |
| October 13, 2025 | 4.1 | 4.18 | 4.18 | 4.18 | 4.09 | 6.07M |
| October 10, 2025 | 4.27 | 4.19 | 4.19 | 4.27 | 4.16 | 2.46M |
| October 09, 2025 | 4.38 | 4.27 | 4.27 | 4.38 | 4.23 | 2.49M |
| October 08, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.22 | 1.82M |
| October 03, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.32 | 2.48M |
| October 02, 2025 | 4.39 | 4.5 | 4.5 | 4.54 | 4.29 | 4.96M |
| September 30, 2025 | 4.62 | 4.41 | 4.41 | 4.7 | 4.33 | 20.94M |
| September 29, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.59 | 4.5M |
| September 26, 2025 | 4.8 | 4.69 | 4.69 | 4.87 | 4.69 | 8.66M |
| September 25, 2025 | 4.91 | 4.85 | 4.85 | 5.03 | 4.8 | 10.99M |
| September 24, 2025 | 4.8 | 4.96 | 4.96 | 5.2 | 4.75 | 23.19M |
| September 23, 2025 | 4.54 | 4.8 | 4.8 | 4.94 | 4.54 | 28.07M |
| September 22, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.42 | 3.28M |
| September 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | 11.04M |
| September 18, 2025 | 4.41 | 4.52 | 4.52 | 4.7 | 4.41 | 16.81M |
| September 17, 2025 | 4.4 | 4.43 | 4.43 | 4.48 | 4.4 | 4M |
| September 16, 2025 | 4.4 | 4.4 | 4.4 | 4.52 | 4.33 | 8.93M |
| September 15, 2025 | 4.42 | 4.42 | 4.42 | 4.48 | 4.35 | 5.16M |
| September 12, 2025 | 4.36 | 4.4 | 4.4 | 4.42 | 4.23 | 5.47M |
| September 11, 2025 | 4.37 | 4.35 | 4.35 | 4.46 | 4.3 | 5.16M |
| September 10, 2025 | 4.07 | 4.36 | 4.36 | 4.38 | 3.99 | 18.79M |
| September 09, 2025 | 4.11 | 4.05 | 4.05 | 4.15 | 4 | 5.65M |
| September 08, 2025 | 4.25 | 4.06 | 4.06 | 4.33 | 3.98 | 21.88M |
