4.16
+0.09(+2.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.07 | 1.54M |
| December 23, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.03 | 1.19M |
| December 22, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 4.01 | 1.64M |
| December 19, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4.02 | 1.53M |
| December 18, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.04 | 926,000 |
| December 17, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.05 | 1.43M |
| December 16, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.04 | 2.6M |
| December 15, 2025 | 4.07 | 4.1 | 4.1 | 4.15 | 4.06 | 4.19M |
| December 12, 2025 | 4.07 | 4.12 | 4.12 | 4.19 | 4.05 | 8.36M |
| December 11, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4 | 2.64M |
| December 10, 2025 | 4.04 | 4.04 | 4.04 | 4.09 | 4.02 | 1.94M |
| December 09, 2025 | 4.08 | 4.05 | 4.05 | 4.1 | 4.03 | 2.46M |
| December 08, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.09 | 2.36M |
| December 05, 2025 | 4.18 | 4.12 | 4.12 | 4.2 | 4.12 | 2.98M |
| December 04, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 684,000 |
| December 03, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.18 | 1.84M |
| December 02, 2025 | 4.14 | 4.21 | 4.21 | 4.21 | 4.14 | 1.79M |
| December 01, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.11 | 2.02M |
| November 28, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.1 | 1.98M |
| November 27, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.12 | 928,000 |
| November 26, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.09 | 1.41M |
| November 25, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.08 | 988,000 |
| November 24, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.02 | 3.16M |
| November 21, 2025 | 4.12 | 4.07 | 4.07 | 4.12 | 4.06 | 1.88M |
| November 20, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.12 | 1.25M |
| November 19, 2025 | 4.12 | 4.17 | 4.17 | 4.17 | 4.12 | 1.11M |
| November 18, 2025 | 4.18 | 4.17 | 4.17 | 4.24 | 4.15 | 1.05M |
| November 17, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.15 | 1.54M |
| November 14, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.16 | 1.67M |
| November 13, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.22 | 1.94M |
| November 12, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.26 | 2.22M |
| November 11, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.25 | 1.15M |
| November 10, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.27 | 3.15M |
| November 07, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.21 | 886,000 |
| November 06, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.18 | 1.92M |
| November 05, 2025 | 4.09 | 4.2 | 4.2 | 4.22 | 4.09 | 2.34M |
| November 04, 2025 | 4.09 | 4.15 | 4.15 | 4.15 | 4.09 | 2.36M |
| November 03, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.02 | 3.58M |
| October 31, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4.01 | 3.26M |
| October 30, 2025 | 4.03 | 4.07 | 4.07 | 4.09 | 4.03 | 3.88M |
| October 28, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.97 | 4.96M |
| October 27, 2025 | 3.97 | 3.98 | 3.98 | 4.01 | 3.92 | 4.79M |
| October 24, 2025 | 4 | 3.97 | 3.97 | 4 | 3.96 | 1.66M |
| October 23, 2025 | 3.97 | 4 | 4 | 4.01 | 3.97 | 1.28M |
| October 22, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.96 | 2.04M |
| October 21, 2025 | 3.98 | 3.99 | 3.99 | 4.03 | 3.97 | 1.21M |
| October 20, 2025 | 4.06 | 3.98 | 3.98 | 4.06 | 3.96 | 4.13M |
| October 17, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.98 | 2.16M |
| October 16, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.05 | 776,000 |
| October 15, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4.02 | 1.72M |
| October 14, 2025 | 4.07 | 4.06 | 4.06 | 4.14 | 4 | 7.6M |
| October 13, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.06 | 5.45M |
| October 10, 2025 | 4.29 | 4.18 | 4.18 | 4.34 | 4.15 | 10.15M |
| October 09, 2025 | 4.28 | 4.37 | 4.37 | 4.41 | 4.26 | 2.83M |
| October 08, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.18 | 1.6M |
| October 06, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.23 | 306,000 |
| October 03, 2025 | 4.34 | 4.28 | 4.28 | 4.34 | 4.27 | 654,452 |
| October 02, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.32 | 960,376 |
| September 30, 2025 | 4.6 | 4.4 | 4.4 | 4.6 | 4.37 | 3.72M |
| September 29, 2025 | 4.34 | 4.61 | 4.61 | 4.62 | 4.33 | 12.61M |
