4.41
-0.02(-0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.46 | 4.41 | 4.41 | 4.46 | 4.35 | 11.15M |
| January 13, 2026 | 4.38 | 4.43 | 4.43 | 4.46 | 4.38 | 10.51M |
| January 12, 2026 | 4.35 | 4.37 | 4.37 | 4.4 | 4.3 | 8.91M |
| January 09, 2026 | 4.41 | 4.33 | 4.33 | 4.41 | 4.3 | 7.97M |
| January 08, 2026 | 4.45 | 4.37 | 4.37 | 4.46 | 4.33 | 9.51M |
| January 07, 2026 | 4.52 | 4.45 | 4.45 | 4.52 | 4.43 | 4.47M |
| January 06, 2026 | 4.46 | 4.51 | 4.51 | 4.53 | 4.46 | 8.81M |
| January 05, 2026 | 4.39 | 4.46 | 4.46 | 4.5 | 4.36 | 5.02M |
| January 02, 2026 | 4.5 | 4.39 | 4.39 | 4.5 | 4.35 | 5.75M |
| December 31, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.38 | 2.23M |
| December 30, 2025 | 4.51 | 4.42 | 4.42 | 4.51 | 4.39 | 6.43M |
| December 29, 2025 | 4.54 | 4.46 | 4.46 | 4.56 | 4.45 | 5.53M |
| December 24, 2025 | 4.59 | 4.54 | 4.54 | 4.6 | 4.52 | 1.81M |
| December 23, 2025 | 4.58 | 4.59 | 4.59 | 4.64 | 4.57 | 4.19M |
| December 22, 2025 | 4.64 | 4.57 | 4.57 | 4.67 | 4.56 | 4.27M |
| December 19, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.62 | 7.56M |
| December 18, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.58 | 2.57M |
| December 17, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.59 | 1.6M |
| December 16, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.58 | 4.47M |
| December 15, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.74 | 3.62M |
| December 12, 2025 | 4.79 | 4.88 | 4.88 | 4.88 | 4.73 | 3.98M |
| December 11, 2025 | 4.86 | 4.75 | 4.75 | 4.86 | 4.71 | 2.71M |
| December 10, 2025 | 4.86 | 4.81 | 4.81 | 4.86 | 4.7 | 3.1M |
| December 09, 2025 | 4.96 | 4.71 | 4.71 | 4.96 | 4.7 | 5.85M |
| December 08, 2025 | 5 | 4.89 | 4.89 | 5 | 4.86 | 2.66M |
| December 05, 2025 | 4.96 | 4.94 | 4.94 | 4.99 | 4.91 | 2.27M |
| December 04, 2025 | 5 | 4.98 | 4.98 | 5 | 4.94 | 2.61M |
| December 03, 2025 | 5 | 4.97 | 4.97 | 5 | 4.9 | 3.38M |
| December 02, 2025 | 4.91 | 5.01 | 5.01 | 5.01 | 4.89 | 8.06M |
| December 01, 2025 | 4.8 | 4.87 | 4.87 | 4.91 | 4.8 | 4.81M |
| November 28, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.8 | 2.06M |
| November 27, 2025 | 4.91 | 4.87 | 4.87 | 4.94 | 4.86 | 1.33M |
| November 26, 2025 | 4.82 | 4.94 | 4.94 | 4.94 | 4.82 | 3.97M |
| November 25, 2025 | 4.82 | 4.88 | 4.88 | 4.93 | 4.82 | 3.03M |
| November 24, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.71 | 16.18M |
| November 21, 2025 | 4.78 | 4.73 | 4.73 | 4.82 | 4.7 | 4M |
| November 20, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.8 | 3.35M |
| November 19, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.77 | 3.17M |
| November 18, 2025 | 4.93 | 4.81 | 4.81 | 4.93 | 4.79 | 4.1M |
| November 17, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.87 | 3.29M |
| November 14, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.92 | 4.38M |
| November 13, 2025 | 4.97 | 5.07 | 5.07 | 5.07 | 4.97 | 4.35M |
| November 12, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.92 | 4.24M |
| November 11, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.88 | 3.72M |
| November 10, 2025 | 4.88 | 4.91 | 4.91 | 4.96 | 4.86 | 5.51M |
| November 07, 2025 | 4.81 | 4.87 | 4.87 | 4.87 | 4.79 | 4.19M |
| November 06, 2025 | 4.84 | 4.85 | 4.85 | 4.86 | 4.78 | 4.11M |
| November 05, 2025 | 4.78 | 4.81 | 4.81 | 4.81 | 4.7 | 4.03M |
| November 04, 2025 | 4.93 | 4.8 | 4.8 | 4.93 | 4.79 | 5.19M |
| November 03, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.89 | 3.77M |
| October 31, 2025 | 5 | 4.93 | 4.93 | 5 | 4.9 | 9.93M |
| October 30, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.98 | 5.88M |
| October 28, 2025 | 5.09 | 5.04 | 5.04 | 5.1 | 5 | 5.09M |
| October 27, 2025 | 5.12 | 5.1 | 5.1 | 5.18 | 5.09 | 5.13M |
| October 24, 2025 | 5.13 | 5.11 | 5.11 | 5.2 | 5.08 | 3.27M |
| October 23, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.06 | 4.26M |
| October 22, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.14 | 3.67M |
| October 21, 2025 | 5.13 | 5.2 | 5.2 | 5.26 | 5.13 | 3.82M |
| October 20, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 5.01 | 3.76M |
| October 17, 2025 | 5.27 | 5.01 | 5.01 | 5.27 | 4.97 | 7.99M |