4.93
-0.03(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.93 | 1.67M |
| December 03, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.94 | 1.36M |
| December 02, 2025 | 4.96 | 5 | 5 | 5.01 | 4.95 | 1.48M |
| December 01, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.93 | 1.84M |
| November 28, 2025 | 5.03 | 4.97 | 4.97 | 5.04 | 4.97 | 815,000 |
| November 27, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 762,592 |
| November 26, 2025 | 4.95 | 5.01 | 5.01 | 5.05 | 4.95 | 1.4M |
| November 25, 2025 | 4.92 | 4.95 | 4.95 | 4.99 | 4.88 | 2.78M |
| November 24, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.86 | 8.7M |
| November 21, 2025 | 5 | 4.88 | 4.88 | 5 | 4.83 | 9.99M |
| November 20, 2025 | 5.08 | 5.03 | 5.03 | 5.13 | 5.02 | 4.67M |
| November 19, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.05 | 2.24M |
| November 18, 2025 | 5.11 | 5.1 | 5.1 | 5.11 | 5.07 | 3.71M |
| November 17, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.1 | 3.54M |
| November 14, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.2 | 2.17M |
| November 13, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.19 | 3.49M |
| November 12, 2025 | 5.17 | 5.21 | 5.21 | 5.23 | 5.15 | 6.27M |
| November 11, 2025 | 5.09 | 5.16 | 5.16 | 5.17 | 5.08 | 5.02M |
| November 10, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 1.67M |
| November 07, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.1 | 2.1M |
| November 06, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.07 | 2.03M |
| November 05, 2025 | 5.04 | 5.1 | 5.1 | 5.1 | 5.02 | 2.32M |
| November 04, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.04 | 1.11M |
| November 03, 2025 | 5.02 | 5.05 | 5.05 | 5.07 | 5.01 | 2.47M |
| October 31, 2025 | 5.06 | 5.02 | 5.02 | 5.07 | 5.01 | 1.61M |
| October 30, 2025 | 5.18 | 5.06 | 5.06 | 5.18 | 5.04 | 2.38M |
| October 28, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.1 | 2.86M |
| October 27, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.06 | 2.48M |
| October 24, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.03 | 1.31M |
| October 23, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5 | 2.37M |
| October 22, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.03 | 1.22M |
| October 21, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 5.01 | 2.53M |
| October 20, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5 | 2.1M |
| October 17, 2025 | 5.02 | 4.98 | 4.98 | 5.03 | 4.97 | 5.18M |
| October 16, 2025 | 5.06 | 5.02 | 5.02 | 5.07 | 4.99 | 2.2M |
| October 15, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.04 | 1.08M |
| October 14, 2025 | 5.07 | 5.04 | 5.04 | 5.11 | 5.02 | 2.25M |
| October 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 2.35M |
| October 10, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.06 | 1.07M |
| October 09, 2025 | 5.03 | 5.08 | 5.08 | 5.08 | 5.02 | 1.51M |
| October 08, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 4.98 | 2.62M |
| October 06, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.02 | 2.04M |
| October 03, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 5.03 | 935,000 |
| October 02, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5.01 | 2.92M |
| September 30, 2025 | 5.08 | 5.05 | 5.05 | 5.12 | 5.03 | 2.34M |
| September 29, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.04 | 1.35M |
| September 26, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 4.98 | 3.16M |
| September 25, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 5.01 | 2.9M |
| September 24, 2025 | 5.18 | 5.12 | 5.12 | 5.19 | 5.11 | 2.4M |
| September 23, 2025 | 5.19 | 5.21 | 5.21 | 5.24 | 5.13 | 2.84M |
| September 22, 2025 | 5.24 | 5.19 | 5.19 | 5.24 | 5.13 | 3.27M |
| September 19, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.11 | 9.98M |
| September 18, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.11 | 1.8M |
| September 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.13 | 2.01M |
| September 16, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.14 | 2.04M |
| September 15, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.16 | 1.97M |
| September 12, 2025 | 5.2 | 5.22 | 5.22 | 5.23 | 5.17 | 4.32M |
| September 11, 2025 | 5.13 | 5.14 | 5.14 | 5.17 | 5.1 | 2.1M |
| September 10, 2025 | 5.06 | 5.14 | 5.14 | 5.2 | 5.06 | 6.73M |
| September 09, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.98 | 2.52M |
