4.31
+0.14(+3.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.7 | 4.17 | 4.17 | 4.22 | 3.68 | 149.46M |
| January 12, 2026 | 3.69 | 3.64 | 3.64 | 3.7 | 3.6 | 20.8M |
| January 09, 2026 | 3.76 | 3.66 | 3.66 | 3.83 | 3.63 | 51.7M |
| January 08, 2026 | 3.6 | 3.54 | 3.54 | 3.64 | 3.51 | 18.85M |
| January 07, 2026 | 3.47 | 3.59 | 3.59 | 3.8 | 3.4 | 65.86M |
| January 06, 2026 | 3.66 | 3.53 | 3.53 | 3.71 | 3.49 | 54.14M |
| January 05, 2026 | 3.66 | 3.61 | 3.61 | 3.75 | 3.45 | 82.65M |
| January 02, 2026 | 3.2 | 3.23 | 3.23 | 3.26 | 3.17 | 1.04M |
| December 31, 2025 | 3.27 | 3.17 | 3.17 | 3.29 | 3.16 | 10.94M |
| December 30, 2025 | 3.25 | 3.29 | 3.29 | 3.45 | 3.2 | 52.73M |
| December 29, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.15 | 4.65M |
| December 24, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.14 | 3.4M |
| December 23, 2025 | 3.23 | 3.17 | 3.17 | 3.26 | 3.16 | 5.88M |
| December 22, 2025 | 3.19 | 3.23 | 3.23 | 3.27 | 3.18 | 12.25M |
| December 19, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.12 | 7.8M |
| December 18, 2025 | 3.29 | 3.15 | 3.15 | 3.32 | 3.13 | 26.01M |
| December 17, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.07 | 7.56M |
| December 16, 2025 | 3.29 | 3.09 | 3.09 | 3.29 | 3.08 | 9.3M |
| December 15, 2025 | 3.26 | 3.25 | 3.25 | 3.33 | 3.23 | 6.74M |
| December 12, 2025 | 3.24 | 3.27 | 3.27 | 3.3 | 3.24 | 8.09M |
| December 11, 2025 | 3.34 | 3.22 | 3.22 | 3.42 | 3.18 | 11.41M |
| December 10, 2025 | 3.48 | 3.33 | 3.33 | 3.49 | 3.29 | 13.91M |
| December 09, 2025 | 3.8 | 3.44 | 3.44 | 3.8 | 3.43 | 26.34M |
| December 08, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.77 | 6.25M |
| December 05, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.77 | 6.75M |
| December 04, 2025 | 3.9 | 3.82 | 3.82 | 3.93 | 3.81 | 9.42M |
| December 03, 2025 | 3.85 | 3.87 | 3.87 | 3.99 | 3.85 | 13.63M |
| December 02, 2025 | 3.93 | 3.89 | 3.89 | 3.96 | 3.88 | 7.57M |
| December 01, 2025 | 3.95 | 3.95 | 3.95 | 4.03 | 3.95 | 17.11M |
| November 28, 2025 | 3.83 | 3.9 | 3.9 | 4.04 | 3.83 | 40.96M |
| November 27, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.79 | 6.37M |
| November 26, 2025 | 3.82 | 3.85 | 3.85 | 3.92 | 3.79 | 11.62M |
| November 25, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.78 | 7.9M |
| November 24, 2025 | 3.83 | 3.79 | 3.79 | 3.94 | 3.73 | 12.77M |
| November 21, 2025 | 4.05 | 3.79 | 3.79 | 4.07 | 3.79 | 24.52M |
| November 20, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.03 | 16.94M |
| November 19, 2025 | 4.12 | 4.12 | 4.12 | 4.24 | 4.1 | 37.67M |
| November 18, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.09 | 23.36M |
| November 17, 2025 | 4.24 | 4.21 | 4.21 | 4.31 | 4.19 | 32.89M |
| November 14, 2025 | 4.26 | 4.21 | 4.21 | 4.39 | 4.18 | 52.87M |
| November 13, 2025 | 4.26 | 4.26 | 4.26 | 4.5 | 4.11 | 96.85M |
| November 12, 2025 | 4.13 | 4.37 | 4.37 | 4.42 | 4.13 | 115.46M |
| November 11, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.08 | 8.77M |
| November 10, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.08 | 11.05M |
| November 07, 2025 | 4.1 | 4.07 | 4.07 | 4.14 | 4.06 | 12.03M |
| November 06, 2025 | 4.14 | 4.09 | 4.09 | 4.14 | 4.07 | 17.82M |
| November 05, 2025 | 4.1 | 4.12 | 4.12 | 4.24 | 4.08 | 29.32M |
| November 04, 2025 | 4.22 | 4.1 | 4.1 | 4.22 | 4.09 | 20.04M |
| November 03, 2025 | 4.14 | 4.22 | 4.22 | 4.31 | 4.11 | 43.84M |
| October 31, 2025 | 4.11 | 4.1 | 4.1 | 4.22 | 4.1 | 23.99M |
| October 30, 2025 | 4.16 | 4.09 | 4.09 | 4.25 | 4.08 | 30.53M |
| October 28, 2025 | 4.26 | 4.2 | 4.2 | 4.31 | 4.18 | 44.73M |
| October 27, 2025 | 4.26 | 4.28 | 4.28 | 4.46 | 4.19 | 111.65M |
| October 24, 2025 | 5.1 | 4.24 | 4.24 | 5.13 | 4.23 | 173.23M |
| October 23, 2025 | 4.88 | 5.03 | 5.03 | 5.15 | 4.6 | 230.52M |
| October 22, 2025 | 4.52 | 4.73 | 4.73 | 5.04 | 4.52 | 301.67M |
| October 21, 2025 | 4.23 | 4.52 | 4.52 | 4.7 | 4.23 | 249.18M |
| October 20, 2025 | 4.19 | 4.17 | 4.17 | 4.49 | 4.13 | 118.12M |
| October 17, 2025 | 4.05 | 4.17 | 4.17 | 4.46 | 4.03 | 192.59M |
| October 16, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.01 | 18.87M |