4.95
-0.03(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.98 | 4.95 | 4.95 | 5.06 | 4.89 | 1.86M |
| January 14, 2026 | 4.9 | 4.97 | 4.97 | 5.04 | 4.87 | 5.45M |
| January 13, 2026 | 4.93 | 4.9 | 4.9 | 5.05 | 4.85 | 2.87M |
| January 12, 2026 | 5 | 4.93 | 4.93 | 5.09 | 4.81 | 5.95M |
| January 09, 2026 | 5.33 | 4.95 | 4.95 | 5.42 | 4.93 | 8.14M |
| January 08, 2026 | 5.47 | 5.39 | 5.39 | 5.47 | 5.3 | 1.82M |
| January 07, 2026 | 5.52 | 5.48 | 5.48 | 5.59 | 5.44 | 3.33M |
| January 06, 2026 | 5.64 | 5.5 | 5.5 | 5.64 | 5.43 | 2.98M |
| January 05, 2026 | 5.38 | 5.6 | 5.6 | 5.6 | 5.35 | 3.93M |
| January 02, 2026 | 5.17 | 5.4 | 5.4 | 5.4 | 5.17 | 2.27M |
| December 31, 2025 | 5.23 | 5.13 | 5.13 | 5.25 | 5.13 | 1.24M |
| December 30, 2025 | 5.18 | 5.25 | 5.25 | 5.28 | 5.18 | 1.47M |
| December 29, 2025 | 5.2 | 5.18 | 5.18 | 5.28 | 5.14 | 2.06M |
| December 24, 2025 | 5.2 | 5.19 | 5.19 | 5.27 | 5.16 | 863,804 |
| December 23, 2025 | 5.12 | 5.23 | 5.23 | 5.23 | 5.07 | 1.77M |
| December 22, 2025 | 5.08 | 5.11 | 5.11 | 5.23 | 5.07 | 2.27M |
| December 19, 2025 | 4.97 | 5.08 | 5.08 | 5.09 | 4.97 | 858,000 |
| December 18, 2025 | 5.03 | 4.98 | 4.98 | 5.03 | 4.91 | 1.05M |
| December 17, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 4.93 | 1.27M |
| December 16, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 4.92 | 1.36M |
| December 15, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.16 | 1.42M |
| December 12, 2025 | 5.03 | 5.19 | 5.19 | 5.19 | 5.01 | 1.18M |
| December 11, 2025 | 5.09 | 5.04 | 5.04 | 5.16 | 5 | 818,126 |
| December 10, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.07 | 1.54M |
| December 09, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.1 | 1.65M |
| December 08, 2025 | 5.12 | 5.15 | 5.15 | 5.23 | 5.1 | 2.48M |
| December 05, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.02 | 1.21M |
| December 04, 2025 | 4.87 | 5.1 | 5.1 | 5.14 | 4.87 | 2.82M |
| December 03, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.84 | 1.23M |
| December 02, 2025 | 4.88 | 4.96 | 4.96 | 4.97 | 4.88 | 1.17M |
| December 01, 2025 | 4.88 | 4.9 | 4.9 | 4.96 | 4.85 | 1.9M |
| November 28, 2025 | 4.9 | 4.85 | 4.85 | 4.94 | 4.85 | 552,000 |
| November 27, 2025 | 4.85 | 4.94 | 4.94 | 4.98 | 4.85 | 1.26M |
| November 26, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.8 | 691,000 |
| November 25, 2025 | 4.88 | 4.8 | 4.8 | 4.88 | 4.75 | 1.48M |
| November 24, 2025 | 4.7 | 4.81 | 4.81 | 4.81 | 4.64 | 2.93M |
| November 21, 2025 | 4.82 | 4.67 | 4.67 | 4.82 | 4.65 | 2.54M |
| November 20, 2025 | 4.9 | 4.85 | 4.85 | 4.91 | 4.78 | 2.52M |
| November 19, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.71 | 2.3M |
| November 18, 2025 | 4.96 | 4.79 | 4.79 | 4.97 | 4.77 | 2.47M |
| November 17, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.96 | 1.02M |
| November 14, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 5 | 1.16M |
| November 13, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.05 | 1.31M |
| November 12, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 5 | 1.61M |
| November 11, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 994,000 |
| November 10, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.94 | 1.81M |
| November 07, 2025 | 5.06 | 4.93 | 4.93 | 5.06 | 4.91 | 2.08M |
| November 06, 2025 | 4.89 | 5.06 | 5.06 | 5.09 | 4.89 | 4.2M |
| November 05, 2025 | 4.89 | 4.87 | 4.87 | 4.92 | 4.73 | 3.9M |
| November 04, 2025 | 5.05 | 4.89 | 4.89 | 5.05 | 4.88 | 2.68M |
| November 03, 2025 | 4.99 | 5.04 | 5.04 | 5.08 | 4.97 | 1.58M |
| October 31, 2025 | 5.11 | 4.99 | 4.99 | 5.15 | 4.99 | 5.13M |
| October 30, 2025 | 5.19 | 5.14 | 5.14 | 5.22 | 5.08 | 2.51M |
| October 28, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.16 | 1.66M |
| October 27, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.23 | 2.26M |
| October 26, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.23 | 2.26M |
| October 24, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.18 | 2.18M |
| October 23, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.07 | 3.13M |
| October 22, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.17 | 1.6M |
| October 21, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.28 | 2.13M |