4.12
-0.02(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.1 | 798,291 |
| December 23, 2025 | 4.09 | 4.14 | 4.14 | 4.16 | 4.05 | 2.04M |
| December 22, 2025 | 3.96 | 4.1 | 4.1 | 4.1 | 3.96 | 3.46M |
| December 19, 2025 | 4.03 | 3.96 | 3.96 | 4.06 | 3.96 | 2.34M |
| December 18, 2025 | 3.93 | 3.98 | 3.98 | 4.03 | 3.93 | 1.7M |
| December 17, 2025 | 3.91 | 3.99 | 3.99 | 4.01 | 3.84 | 1.85M |
| December 16, 2025 | 3.94 | 3.88 | 3.88 | 4.02 | 3.86 | 3.75M |
| December 15, 2025 | 3.87 | 4.05 | 4.05 | 4.08 | 3.87 | 7.32M |
| December 12, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.8 | 802,985 |
| December 11, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.76 | 1.49M |
| December 10, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.78 | 2.18M |
| December 09, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.78 | 1.56M |
| December 08, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.84 | 1.27M |
| December 05, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.85 | 1.05M |
| December 04, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.84 | 1.53M |
| December 03, 2025 | 3.96 | 3.86 | 3.86 | 3.96 | 3.84 | 1.81M |
| December 02, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.92 | 1.87M |
| December 01, 2025 | 4.03 | 3.95 | 3.95 | 4.03 | 3.93 | 1.15M |
| November 28, 2025 | 4 | 4 | 4 | 4.02 | 3.98 | 1.35M |
| November 27, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.92 | 1.64M |
| November 26, 2025 | 4.02 | 3.92 | 3.92 | 4.04 | 3.92 | 1.24M |
| November 25, 2025 | 4.04 | 4.02 | 4.02 | 4.05 | 3.97 | 1.7M |
| November 24, 2025 | 4 | 3.99 | 3.99 | 4 | 3.9 | 7.14M |
| November 21, 2025 | 4 | 3.99 | 3.99 | 4 | 3.92 | 6.21M |
| November 20, 2025 | 4.03 | 4 | 4 | 4.05 | 3.91 | 2.82M |
| November 19, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.95 | 2.77M |
| November 18, 2025 | 3.93 | 3.99 | 3.99 | 4.09 | 3.93 | 4.1M |
| November 17, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.79 | 9.2M |
| November 14, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.89 | 5.95M |
| November 13, 2025 | 4.02 | 4.02 | 4.02 | 4.09 | 3.98 | 3.78M |
| November 12, 2025 | 3.94 | 4.02 | 4.02 | 4.04 | 3.92 | 4.02M |
| November 11, 2025 | 3.9 | 3.91 | 3.91 | 3.94 | 3.86 | 1.89M |
| November 10, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.87 | 2.15M |
| November 07, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.84 | 3.32M |
| November 06, 2025 | 4.01 | 3.93 | 3.93 | 4.01 | 3.88 | 4.15M |
| November 05, 2025 | 4 | 3.96 | 3.96 | 4 | 3.87 | 3.88M |
| November 04, 2025 | 4.02 | 4 | 4 | 4.08 | 3.97 | 3.91M |
| November 03, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.95 | 1.88M |
| October 31, 2025 | 4.01 | 3.94 | 3.94 | 4.06 | 3.93 | 5.2M |
| October 30, 2025 | 4.14 | 4.04 | 4.04 | 4.14 | 4.02 | 5.2M |
| October 28, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.08 | 2.94M |
| October 27, 2025 | 4.21 | 4.11 | 4.11 | 4.22 | 4.07 | 4.86M |
| October 26, 2025 | 4.21 | 4.11 | 4.11 | 4.22 | 4.07 | 4.86M |
| October 24, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.16 | 3.4M |
| October 23, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.08 | 5.88M |
| October 22, 2025 | 4.2 | 4.23 | 4.23 | 4.25 | 4.15 | 3.45M |
| October 21, 2025 | 4.17 | 4.24 | 4.24 | 4.27 | 4.17 | 5.82M |
| October 20, 2025 | 4.19 | 4.13 | 4.13 | 4.22 | 4.11 | 8.05M |
| October 17, 2025 | 4.38 | 4.15 | 4.15 | 4.38 | 4.1 | 14.05M |
| October 16, 2025 | 4.46 | 4.36 | 4.36 | 4.49 | 4.3 | 11.71M |
| October 15, 2025 | 4.59 | 4.53 | 4.53 | 4.63 | 4.42 | 8.49M |
| October 14, 2025 | 4.5 | 4.53 | 4.53 | 4.72 | 4.47 | 16.59M |
| October 13, 2025 | 4.39 | 4.5 | 4.5 | 4.52 | 4.33 | 13.06M |
| October 10, 2025 | 4.57 | 4.67 | 4.67 | 4.72 | 4.51 | 12.92M |
| October 09, 2025 | 4.8 | 4.62 | 4.62 | 4.86 | 4.53 | 24.72M |
| October 08, 2025 | 4.87 | 4.92 | 4.92 | 4.93 | 4.76 | 2.87M |
| October 06, 2025 | 4.81 | 4.9 | 4.9 | 4.91 | 4.72 | 2M |
| October 03, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.72 | 4.97M |
| October 02, 2025 | 4.6 | 4.82 | 4.82 | 4.87 | 4.54 | 6.35M |
| September 30, 2025 | 4.59 | 4.6 | 4.6 | 4.66 | 4.51 | 14.11M |