4.60
+0.07(+1.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4.59 | 4.6 | 4.6 | 4.73 | 4.52 | 11.29M |
| December 11, 2025 | 4.65 | 4.53 | 4.53 | 4.7 | 4.5 | 9.43M |
| December 10, 2025 | 4.63 | 4.57 | 4.57 | 4.65 | 4.55 | 8.66M |
| December 09, 2025 | 4.74 | 4.59 | 4.59 | 4.79 | 4.58 | 12.35M |
| December 08, 2025 | 4.71 | 4.82 | 4.82 | 4.86 | 4.6 | 13.78M |
| December 05, 2025 | 4.79 | 4.74 | 4.74 | 4.81 | 4.64 | 13.05M |
| December 04, 2025 | 4.8 | 4.79 | 4.79 | 4.88 | 4.77 | 8.86M |
| December 03, 2025 | 4.74 | 4.85 | 4.85 | 4.88 | 4.65 | 18M |
| December 02, 2025 | 4.72 | 4.74 | 4.74 | 4.74 | 4.57 | 13.73M |
| December 01, 2025 | 4.54 | 4.7 | 4.7 | 4.71 | 4.49 | 9.35M |
| November 28, 2025 | 4.61 | 4.59 | 4.59 | 4.66 | 4.52 | 8.13M |
| November 27, 2025 | 4.56 | 4.59 | 4.59 | 4.69 | 4.37 | 24.59M |
| November 26, 2025 | 4.31 | 4.61 | 4.61 | 4.68 | 4.31 | 32.79M |
| November 25, 2025 | 4.59 | 4.31 | 4.31 | 4.6 | 4.19 | 61.96M |
| November 24, 2025 | 4.66 | 4.58 | 4.58 | 4.7 | 4.46 | 16.39M |
| November 21, 2025 | 4.69 | 4.64 | 4.64 | 4.88 | 4.61 | 14.28M |
| November 20, 2025 | 4.75 | 4.87 | 4.87 | 4.99 | 4.75 | 26.93M |
| November 19, 2025 | 4.65 | 4.75 | 4.75 | 4.92 | 4.65 | 29.54M |
| November 18, 2025 | 4.7 | 4.73 | 4.73 | 4.83 | 4.66 | 17.17M |
| November 17, 2025 | 4.45 | 4.74 | 4.74 | 4.75 | 4.3 | 37.49M |
| November 14, 2025 | 4.62 | 4.61 | 4.61 | 4.77 | 4.56 | 20.38M |
| November 13, 2025 | 4.64 | 4.71 | 4.71 | 4.74 | 4.58 | 39.18M |
| November 12, 2025 | 4.57 | 4.6 | 4.6 | 4.65 | 4.5 | 21.34M |
| November 11, 2025 | 4.5 | 4.58 | 4.58 | 4.7 | 4.5 | 29.27M |
| November 10, 2025 | 4.3 | 4.5 | 4.5 | 4.57 | 4.3 | 24.74M |
| November 07, 2025 | 4.4 | 4.3 | 4.3 | 4.41 | 4.25 | 15.11M |
| November 06, 2025 | 4.4 | 4.4 | 4.4 | 4.56 | 4.29 | 36.37M |
| November 05, 2025 | 4.15 | 4.35 | 4.35 | 4.39 | 4 | 32.55M |
| November 04, 2025 | 4.15 | 4.16 | 4.16 | 4.23 | 4.13 | 17.42M |
| November 03, 2025 | 3.97 | 4.15 | 4.15 | 4.17 | 3.92 | 18.13M |
| October 31, 2025 | 3.99 | 3.99 | 3.99 | 4.09 | 3.91 | 16.52M |
| October 30, 2025 | 4.02 | 3.99 | 3.99 | 4.06 | 3.91 | 28.89M |
| October 28, 2025 | 4.02 | 4.06 | 4.06 | 4.19 | 4.01 | 42.11M |
| October 27, 2025 | 3.98 | 4.06 | 4.06 | 4.07 | 3.95 | 12.28M |
| October 24, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.88 | 20.12M |
| October 23, 2025 | 4.1 | 4.05 | 4.05 | 4.13 | 3.93 | 23.85M |
| October 22, 2025 | 3.99 | 4.15 | 4.15 | 4.16 | 3.9 | 36.28M |
| October 21, 2025 | 3.97 | 3.99 | 3.99 | 4.04 | 3.82 | 38.79M |
| October 20, 2025 | 3.64 | 3.93 | 3.93 | 3.97 | 3.63 | 53.48M |
| October 17, 2025 | 3.54 | 3.58 | 3.58 | 3.7 | 3.54 | 38.6M |
| October 16, 2025 | 3.42 | 3.54 | 3.54 | 3.69 | 3.38 | 65.7M |
| October 15, 2025 | 3.13 | 3.42 | 3.42 | 3.48 | 3.13 | 38.64M |
| October 14, 2025 | 3.18 | 3.13 | 3.13 | 3.25 | 3.12 | 13.02M |
| October 13, 2025 | 3.17 | 3.18 | 3.18 | 3.27 | 3.12 | 13.56M |
| October 10, 2025 | 3.26 | 3.26 | 3.26 | 3.32 | 3.21 | 14.88M |
| October 09, 2025 | 3.03 | 3.26 | 3.26 | 3.35 | 3.03 | 34.72M |
| October 08, 2025 | 3.14 | 3.02 | 3.02 | 3.14 | 2.98 | 7.78M |
| October 06, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.09 | 2.46M |
| October 03, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.13 | 2.12M |
| October 02, 2025 | 3.33 | 3.17 | 3.17 | 3.33 | 3.16 | 7.05M |
| September 30, 2025 | 3.12 | 3.33 | 3.33 | 3.36 | 3.12 | 32.27M |
| September 29, 2025 | 3.08 | 3.12 | 3.12 | 3.16 | 3.06 | 13.47M |
| September 26, 2025 | 3.05 | 3.08 | 3.08 | 3.17 | 2.99 | 15.71M |
| September 25, 2025 | 3.01 | 3.07 | 3.07 | 3.12 | 2.99 | 13.1M |
| September 24, 2025 | 3 | 3.02 | 3.02 | 3.05 | 3 | 5.87M |
| September 23, 2025 | 3.08 | 3.03 | 3.03 | 3.1 | 2.98 | 10.41M |
| September 22, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 3.06 | 5.3M |
| September 19, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.08 | 7.92M |
| September 18, 2025 | 3.23 | 3.12 | 3.12 | 3.23 | 3.08 | 12.82M |
| September 17, 2025 | 3.04 | 3.21 | 3.21 | 3.21 | 3.04 | 25.9M |
