4.72
-0.14(-2.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.19 | 2.58M |
| October 15, 2025 | 5.1 | 5.25 | 5.25 | 5.25 | 5.1 | 5.33M |
| October 14, 2025 | 5.26 | 5.1 | 5.1 | 5.29 | 5.07 | 9.87M |
| October 13, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.07 | 7.14M |
| October 10, 2025 | 5.48 | 5.35 | 5.35 | 5.48 | 5.33 | 5.75M |
| October 09, 2025 | 5.53 | 5.41 | 5.41 | 5.55 | 5.37 | 6.34M |
| October 08, 2025 | 5.58 | 5.53 | 5.53 | 5.58 | 5.37 | 6.48M |
| October 06, 2025 | 5.58 | 5.52 | 5.52 | 5.6 | 5.45 | 2.52M |
| October 03, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.49 | 3.83M |
| October 02, 2025 | 5.51 | 5.57 | 5.57 | 5.58 | 5.37 | 4.71M |
| September 30, 2025 | 5.41 | 5.51 | 5.51 | 5.52 | 5.41 | 7M |
| September 29, 2025 | 5.34 | 5.43 | 5.43 | 5.45 | 5.34 | 3.79M |
| September 26, 2025 | 5.38 | 5.36 | 5.36 | 5.53 | 5.34 | 8.35M |
| September 25, 2025 | 5.35 | 5.38 | 5.38 | 5.43 | 5.32 | 5.28M |
| September 24, 2025 | 5.38 | 5.36 | 5.36 | 5.39 | 5.31 | 6.48M |
| September 23, 2025 | 5.46 | 5.38 | 5.38 | 5.53 | 5.32 | 5.73M |
| September 22, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.4 | 12.89M |
| September 19, 2025 | 5.63 | 5.65 | 5.65 | 5.74 | 5.6 | 15.61M |
| September 18, 2025 | 5.68 | 5.61 | 5.61 | 5.74 | 5.52 | 7.06M |
| September 17, 2025 | 5.64 | 5.68 | 5.68 | 5.71 | 5.63 | 6.07M |
| September 16, 2025 | 5.68 | 5.63 | 5.63 | 5.76 | 5.58 | 6.96M |
| September 15, 2025 | 5.72 | 5.68 | 5.68 | 5.76 | 5.62 | 7.41M |
| September 12, 2025 | 5.74 | 5.72 | 5.72 | 5.79 | 5.66 | 11.82M |
| September 11, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.48 | 9.74M |
| September 10, 2025 | 5.55 | 5.68 | 5.68 | 5.78 | 5.55 | 14.98M |
| September 09, 2025 | 5.59 | 5.55 | 5.55 | 5.63 | 5.51 | 7.88M |
| September 08, 2025 | 5.44 | 5.62 | 5.62 | 5.64 | 5.44 | 12.59M |
| September 05, 2025 | 5.34 | 5.43 | 5.43 | 5.45 | 5.26 | 7.58M |
| September 04, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.22 | 9.9M |
| September 03, 2025 | 5.27 | 5.35 | 5.35 | 5.46 | 5.27 | 14.9M |
| September 02, 2025 | 5.36 | 5.21 | 5.21 | 5.36 | 5.19 | 9.14M |
| September 01, 2025 | 5.28 | 5.36 | 5.36 | 5.37 | 5.2 | 8.23M |
| August 29, 2025 | 5.25 | 5.29 | 5.29 | 5.38 | 5.22 | 15.54M |
| August 28, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.1 | 23.48M |
| August 27, 2025 | 5.64 | 5.36 | 5.36 | 5.64 | 5.34 | 18.09M |
| August 26, 2025 | 5.54 | 5.53 | 5.53 | 5.75 | 5.53 | 42.39M |