4.59
-0.03(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.61 | 4.59 | 4.59 | 4.66 | 4.54 | 10.7M |
| January 13, 2026 | 4.62 | 4.62 | 4.62 | 4.77 | 4.58 | 14.61M |
| January 12, 2026 | 4.58 | 4.57 | 4.57 | 4.59 | 4.5 | 8.76M |
| January 09, 2026 | 4.56 | 4.57 | 4.57 | 4.62 | 4.51 | 9.54M |
| January 08, 2026 | 4.62 | 4.56 | 4.56 | 4.65 | 4.51 | 18.21M |
| January 07, 2026 | 4.76 | 4.64 | 4.64 | 4.76 | 4.63 | 7.17M |
| January 06, 2026 | 4.77 | 4.75 | 4.75 | 4.8 | 4.71 | 8.44M |
| January 05, 2026 | 4.65 | 4.77 | 4.77 | 4.8 | 4.65 | 9.81M |
| January 02, 2026 | 4.55 | 4.65 | 4.65 | 4.68 | 4.53 | 5.78M |
| December 31, 2025 | 4.53 | 4.48 | 4.48 | 4.56 | 4.48 | 2.1M |
| December 30, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.48 | 7.3M |
| December 29, 2025 | 4.58 | 4.49 | 4.49 | 4.61 | 4.48 | 8.06M |
| December 24, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.55 | 1.96M |
| December 23, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.51 | 4.03M |
| December 22, 2025 | 4.6 | 4.52 | 4.52 | 4.62 | 4.5 | 3.53M |
| December 19, 2025 | 4.43 | 4.56 | 4.56 | 4.59 | 4.43 | 20.36M |
| December 18, 2025 | 4.42 | 4.42 | 4.42 | 4.47 | 4.38 | 10.71M |
| December 17, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.36 | 10.37M |
| December 16, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.38 | 12.98M |
| December 15, 2025 | 4.65 | 4.51 | 4.51 | 4.65 | 4.48 | 11.99M |
| December 12, 2025 | 4.65 | 4.66 | 4.66 | 4.7 | 4.57 | 10.28M |
| December 11, 2025 | 4.72 | 4.58 | 4.58 | 4.72 | 4.56 | 6.18M |
| December 10, 2025 | 4.69 | 4.66 | 4.66 | 4.72 | 4.63 | 5.12M |
| December 09, 2025 | 4.8 | 4.69 | 4.69 | 4.81 | 4.66 | 7.59M |
| December 08, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.81 | 3.72M |
| December 05, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.78 | 4.72M |
| December 04, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.8 | 4.32M |
| December 03, 2025 | 4.97 | 4.84 | 4.84 | 4.97 | 4.81 | 3.45M |
| December 02, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.91 | 10.14M |
| December 01, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.87 | 6.9M |
| November 28, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.83 | 3.04M |
| November 27, 2025 | 4.75 | 4.9 | 4.9 | 4.95 | 4.74 | 12.29M |
| November 26, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.72 | 3.46M |
| November 25, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.67 | 5.58M |
| November 24, 2025 | 4.63 | 4.73 | 4.73 | 4.73 | 4.62 | 11.79M |
| November 21, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.62 | 4.8M |
| November 20, 2025 | 4.68 | 4.72 | 4.72 | 4.75 | 4.66 | 4.47M |
| November 19, 2025 | 4.73 | 4.67 | 4.67 | 4.73 | 4.66 | 5.16M |
| November 18, 2025 | 4.77 | 4.7 | 4.7 | 4.77 | 4.65 | 8.14M |
| November 17, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.73 | 4.27M |
| November 14, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.77 | 4.54M |
| November 13, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.77 | 2.92M |
| November 12, 2025 | 4.87 | 4.81 | 4.81 | 4.87 | 4.75 | 7.23M |
| November 11, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.79 | 5.2M |
| November 10, 2025 | 4.81 | 4.85 | 4.85 | 4.88 | 4.81 | 8.04M |
| November 07, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.77 | 4.07M |
| November 06, 2025 | 4.73 | 4.81 | 4.81 | 4.81 | 4.71 | 5.58M |
| November 05, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.61 | 4.34M |
| November 04, 2025 | 4.68 | 4.72 | 4.72 | 4.75 | 4.66 | 4.5M |
| November 03, 2025 | 4.67 | 4.7 | 4.7 | 4.72 | 4.61 | 4.12M |
| October 31, 2025 | 4.8 | 4.66 | 4.66 | 4.8 | 4.66 | 7.56M |
| October 30, 2025 | 4.74 | 4.81 | 4.81 | 4.85 | 4.74 | 7.92M |
| October 28, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.72 | 5.64M |
| October 27, 2025 | 4.7 | 4.8 | 4.8 | 4.82 | 4.7 | 12.14M |
| October 24, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.69 | 5.52M |
| October 23, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.61 | 9.32M |
| October 22, 2025 | 4.61 | 4.69 | 4.69 | 4.69 | 4.57 | 10.44M |
| October 21, 2025 | 4.64 | 4.63 | 4.63 | 4.69 | 4.61 | 10.64M |
| October 20, 2025 | 4.53 | 4.63 | 4.63 | 4.63 | 4.51 | 7.53M |
| October 17, 2025 | 4.56 | 4.53 | 4.53 | 4.59 | 4.51 | 12.44M |