4.82
+0.27(+5.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.5 | 4.55 | 4.55 | 4.65 | 4.41 | 6.12M |
| December 03, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.37 | 2.92M |
| December 02, 2025 | 4.49 | 4.45 | 4.45 | 4.5 | 4.42 | 1.91M |
| December 01, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 1.86M |
| November 28, 2025 | 4.35 | 4.38 | 4.38 | 4.42 | 4.34 | 2.84M |
| November 27, 2025 | 4.33 | 4.31 | 4.31 | 4.37 | 4.29 | 1.28M |
| November 26, 2025 | 4.35 | 4.31 | 4.31 | 4.42 | 4.31 | 2.25M |
| November 25, 2025 | 4.27 | 4.35 | 4.35 | 4.4 | 4.27 | 2M |
| November 24, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.21 | 2.26M |
| November 21, 2025 | 4.41 | 4.23 | 4.23 | 4.49 | 4.23 | 4.61M |
| November 20, 2025 | 4.71 | 4.51 | 4.51 | 4.71 | 4.5 | 2.84M |
| November 19, 2025 | 4.76 | 4.64 | 4.64 | 4.78 | 4.62 | 2.48M |
| November 18, 2025 | 4.8 | 4.74 | 4.74 | 4.8 | 4.72 | 2.98M |
| November 17, 2025 | 4.86 | 4.81 | 4.81 | 4.98 | 4.78 | 3.24M |
| November 14, 2025 | 4.98 | 4.89 | 4.89 | 5.02 | 4.88 | 6.45M |
| November 13, 2025 | 5 | 5 | 5 | 5.04 | 4.97 | 5M |
| November 12, 2025 | 5.08 | 5.04 | 5.04 | 5.21 | 5.01 | 11.91M |
| November 11, 2025 | 5.11 | 5 | 5 | 5.13 | 4.98 | 3.56M |
| November 10, 2025 | 5.14 | 5.09 | 5.09 | 5.18 | 5.04 | 4.35M |
| November 07, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5 | 4.69M |
| November 06, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.02 | 4.37M |
| November 05, 2025 | 5.03 | 5.04 | 5.04 | 5.21 | 4.99 | 8.51M |
| November 04, 2025 | 5.03 | 5.11 | 5.11 | 5.3 | 4.9 | 26.44M |
| November 03, 2025 | 5.07 | 5.01 | 5.01 | 5.1 | 4.92 | 2.69M |
| October 31, 2025 | 5.1 | 5.06 | 5.06 | 5.17 | 4.99 | 5.3M |
| October 30, 2025 | 5.04 | 5.08 | 5.08 | 5.18 | 4.89 | 10M |
| October 28, 2025 | 5.04 | 5.04 | 5.04 | 5.1 | 4.98 | 4.16M |
| October 27, 2025 | 5.02 | 5.04 | 5.04 | 5.09 | 4.99 | 6.86M |
| October 24, 2025 | 4.85 | 4.95 | 4.95 | 5.1 | 4.85 | 14.03M |
| October 23, 2025 | 4.91 | 4.84 | 4.84 | 4.92 | 4.7 | 5.56M |
| October 22, 2025 | 4.87 | 4.88 | 4.88 | 4.99 | 4.83 | 4.78M |
| October 21, 2025 | 5.04 | 4.92 | 4.92 | 5.04 | 4.9 | 6.73M |
| October 20, 2025 | 4.82 | 4.97 | 4.97 | 5.01 | 4.82 | 11.75M |
| October 17, 2025 | 4.97 | 4.71 | 4.71 | 5 | 4.7 | 6.76M |
| October 16, 2025 | 4.76 | 4.97 | 4.97 | 5.18 | 4.74 | 28.58M |
| October 15, 2025 | 4.69 | 4.76 | 4.76 | 4.9 | 4.64 | 4.76M |
| October 14, 2025 | 4.84 | 4.63 | 4.63 | 4.97 | 4.63 | 4.27M |
| October 13, 2025 | 4.67 | 4.82 | 4.82 | 4.88 | 4.66 | 3.75M |
| October 10, 2025 | 5.1 | 4.97 | 4.97 | 5.18 | 4.93 | 6.53M |
| October 09, 2025 | 5.1 | 5.08 | 5.08 | 5.16 | 4.97 | 7.95M |
| October 08, 2025 | 5.04 | 5 | 5 | 5.08 | 4.92 | 548,000 |
| October 06, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.06 | 252,000 |
| October 03, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 4.99 | 448,000 |
| October 02, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.02 | 336,000 |
| September 30, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 4.98 | 5.13M |
| September 29, 2025 | 4.88 | 4.95 | 4.95 | 5.04 | 4.88 | 4.53M |
| September 26, 2025 | 5.13 | 4.88 | 4.88 | 5.13 | 4.88 | 7.67M |
| September 25, 2025 | 5.26 | 5.12 | 5.12 | 5.26 | 5.1 | 6.65M |
| September 24, 2025 | 5.19 | 5.23 | 5.23 | 5.41 | 5.07 | 22.52M |
| September 23, 2025 | 5.34 | 5.15 | 5.15 | 5.34 | 5.06 | 10.72M |
| September 22, 2025 | 5.52 | 5.32 | 5.32 | 5.52 | 5.21 | 12.53M |
| September 19, 2025 | 5.55 | 5.41 | 5.41 | 5.78 | 5.41 | 9.83M |
| September 18, 2025 | 5.56 | 5.59 | 5.59 | 5.8 | 5.42 | 23.95M |
| September 17, 2025 | 5.7 | 5.51 | 5.51 | 5.7 | 5.47 | 8.81M |
| September 16, 2025 | 5.34 | 5.57 | 5.57 | 5.63 | 5.28 | 21.97M |
| September 15, 2025 | 5.37 | 5.36 | 5.36 | 5.45 | 5.27 | 9.31M |
| September 12, 2025 | 5.3 | 5.37 | 5.37 | 5.48 | 5.26 | 13.14M |
| September 11, 2025 | 5.17 | 5.27 | 5.27 | 5.29 | 5.08 | 9.84M |
| September 10, 2025 | 5.17 | 5.18 | 5.18 | 5.29 | 5.1 | 12.8M |
| September 09, 2025 | 5.38 | 5.14 | 5.14 | 5.38 | 5.13 | 10.58M |