4.08
-0.02(-0.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.97 | 4.08 | 4.08 | 4.23 | 3.93 | 1.49M |
| December 23, 2025 | 4.02 | 4.1 | 4.1 | 4.1 | 3.95 | 88,509 |
| December 22, 2025 | 4.01 | 4.14 | 4.14 | 4.15 | 4.01 | 85,100 |
| December 19, 2025 | 3.96 | 4.33 | 4.33 | 4.33 | 3.95 | 135,200 |
| December 18, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.95 | 167,309 |
| December 17, 2025 | 4.14 | 4.01 | 4.01 | 4.14 | 4.01 | 98,300 |
| December 16, 2025 | 4.06 | 4.15 | 4.15 | 4.15 | 4.01 | 217,911 |
| December 15, 2025 | 4.12 | 4.22 | 4.22 | 4.3 | 4.03 | 217,641 |
| December 12, 2025 | 4.11 | 4.39 | 4.39 | 4.39 | 4.05 | 169,309 |
| December 11, 2025 | 4.1 | 4.2 | 4.2 | 4.21 | 4.1 | 122,100 |
| December 10, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.25 | 123,000 |
| December 09, 2025 | 4.31 | 4.42 | 4.42 | 4.42 | 4.31 | 12,200 |
| December 08, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.16 | 176,600 |
| December 05, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3,000 |
| December 04, 2025 | 4.41 | 4.54 | 4.54 | 4.54 | 4.4 | 17,300 |
| December 03, 2025 | 4.43 | 4.5 | 4.5 | 4.5 | 4.4 | 73,600 |
| December 02, 2025 | 4.43 | 4.5 | 4.5 | 4.52 | 4.43 | 274,500 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.55 | 4.43 | 79,800 |
| November 28, 2025 | 4.41 | 4.54 | 4.54 | 4.55 | 4.41 | 14,600 |
| November 27, 2025 | 4.45 | 4.47 | 4.47 | 4.48 | 4.42 | 16,000 |
| November 26, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.43 | 36,347 |
| November 25, 2025 | 4.5 | 4.55 | 4.55 | 4.6 | 4.44 | 120,601 |
| November 24, 2025 | 4.5 | 4.55 | 4.55 | 4.58 | 4.5 | 6,600 |
| November 21, 2025 | 4.4 | 4.53 | 4.54 | 4.54 | 4.4 | 138,600 |
| November 20, 2025 | 4.42 | 4.41 | 4.41 | 4.44 | 4.4 | 50,600 |
| November 19, 2025 | 4.47 | 4.42 | 4.42 | 4.5 | 4.42 | 119,500 |
| November 18, 2025 | 4.47 | 4.59 | 4.59 | 4.59 | 4.47 | 2,800 |
| November 17, 2025 | 4.46 | 4.6 | 4.6 | 4.61 | 4.45 | 724,641 |
| November 14, 2025 | 4.53 | 4.59 | 4.59 | 4.59 | 4.45 | 166,800 |
| November 13, 2025 | 4.49 | 4.53 | 4.53 | 4.55 | 4.47 | 66,800 |
| November 12, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 32,447 |
| November 11, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.46 | 119,500 |
| November 10, 2025 | 4.5 | 4.59 | 4.59 | 4.59 | 4.43 | 61,509 |
| November 07, 2025 | 4.55 | 4.5 | 4.5 | 4.6 | 4.5 | 166,794 |
| November 06, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.52 | 51,100 |
| November 05, 2025 | 4.69 | 4.64 | 4.64 | 4.69 | 4.51 | 27,857 |
| November 04, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.55 | 23,200 |
| November 03, 2025 | 4.54 | 4.72 | 4.72 | 4.75 | 4.5 | 442,600 |
| October 31, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.55 | 78,409 |
| October 30, 2025 | 4.63 | 4.7 | 4.7 | 4.7 | 4.54 | 119,000 |
| October 28, 2025 | 4.63 | 4.77 | 4.77 | 4.77 | 4.6 | 133,800 |
| October 27, 2025 | 4.63 | 4.74 | 4.74 | 4.85 | 4.5 | 190,918 |
| October 24, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.65 | 160,100 |
| October 23, 2025 | 4.75 | 4.7 | 4.7 | 4.77 | 4.69 | 89,200 |
| October 22, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 28,400 |
| October 21, 2025 | 4.89 | 4.81 | 4.81 | 4.9 | 4.74 | 54,100 |
| October 20, 2025 | 4.77 | 4.89 | 4.89 | 4.89 | 4.75 | 52,900 |
| October 17, 2025 | 4.81 | 4.88 | 4.88 | 5.05 | 4.81 | 63,801 |
| October 16, 2025 | 4.74 | 5 | 5 | 5.1 | 4.74 | 285,138 |
| October 15, 2025 | 4.74 | 4.79 | 4.79 | 4.98 | 4.54 | 104,275 |
| October 14, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.5 | 364,494 |
| October 13, 2025 | 4.53 | 4.74 | 4.74 | 4.84 | 4.42 | 581,688 |
| October 10, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.55 | 2.24M |
| October 09, 2025 | 4.9 | 5 | 5 | 5 | 4.85 | 277,639 |
| October 08, 2025 | 4.9 | 5 | 5 | 5.1 | 4.85 | 345,403 |
| October 06, 2025 | 4.9 | 4.95 | 4.95 | 5 | 4.85 | 144,600 |
| October 03, 2025 | 5.2 | 4.9 | 4.9 | 5.2 | 4.85 | 143,347 |
| October 02, 2025 | 4.7 | 5.15 | 5.15 | 5.25 | 4.7 | 486,104 |
| September 30, 2025 | 4.8 | 4.8 | 4.8 | 4.85 | 4.7 | 79,319 |
| September 29, 2025 | 4.8 | 4.7 | 4.7 | 4.9 | 4.7 | 278,900 |
