4.77
+0.02(+0.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.64 | 4.75 | 4.75 | 5.01 | 4.4 | 33.33M |
| January 13, 2026 | 5.27 | 4.75 | 4.75 | 5.29 | 4.51 | 42.3M |
| January 12, 2026 | 4.69 | 5.27 | 5.27 | 5.39 | 4.62 | 56.36M |
| January 09, 2026 | 4.35 | 4.46 | 4.46 | 5.26 | 4.3 | 52.29M |
| January 08, 2026 | 3.56 | 4.29 | 4.29 | 4.36 | 3.37 | 40.26M |
| January 07, 2026 | 3.6 | 3.55 | 3.55 | 3.7 | 3.5 | 10.31M |
| January 06, 2026 | 3.49 | 3.64 | 3.64 | 3.88 | 3.49 | 18.33M |
| January 05, 2026 | 3.45 | 3.49 | 3.49 | 4.2 | 3.29 | 41.45M |
| January 02, 2026 | 3 | 3.74 | 3.74 | 3.88 | 2.75 | 53.63M |
| December 31, 2025 | 2.5 | 2.78 | 2.78 | 2.88 | 2.49 | 10.62M |
| December 30, 2025 | 2.4 | 2.49 | 2.49 | 2.63 | 2.39 | 10.66M |
| December 29, 2025 | 2.2 | 2.4 | 2.4 | 2.44 | 2.2 | 8.54M |
| December 24, 2025 | 2.15 | 2.18 | 2.18 | 2.2 | 2.13 | 657,876 |
| December 23, 2025 | 2.09 | 2.12 | 2.12 | 2.15 | 2.06 | 1.6M |
| December 22, 2025 | 2.03 | 2.06 | 2.06 | 2.08 | 2.03 | 563,000 |
| December 19, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 2 | 1.63M |
| December 18, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.01 | 1.05M |
| December 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01 | 220,000 |
| December 16, 2025 | 2.03 | 2.03 | 2.03 | 2.06 | 2 | 778,000 |
| December 15, 2025 | 2.04 | 2.07 | 2.07 | 2.12 | 2.02 | 781,000 |
| December 12, 2025 | 2.02 | 2.03 | 2.03 | 2.03 | 2.01 | 364,000 |
| December 11, 2025 | 2.09 | 2.02 | 2.02 | 2.09 | 2.01 | 356,000 |
| December 10, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 2.03 | 178,250 |
| December 09, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 2.03 | 308,500 |
| December 08, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.03 | 485,250 |
| December 05, 2025 | 2.04 | 2.05 | 2.05 | 2.05 | 2.02 | 142,000 |
| December 04, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2.02 | 212,000 |
| December 03, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.02 | 271,000 |
| December 02, 2025 | 2.03 | 2.02 | 2.02 | 2.04 | 2.01 | 958,000 |
| December 01, 2025 | 2.04 | 2.02 | 2.02 | 2.07 | 2.01 | 294,000 |
| November 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | 108,000 |
| November 27, 2025 | 2.05 | 2.03 | 2.03 | 2.05 | 2.02 | 284,300 |
| November 26, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.06 | 114,000 |
| November 25, 2025 | 2.01 | 2.05 | 2.05 | 2.05 | 2.01 | 162,000 |
| November 24, 2025 | 2.02 | 2.03 | 2.03 | 2.05 | 2.01 | 622,000 |
| November 21, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 2.01 | 687,500 |
| November 20, 2025 | 2.03 | 2.04 | 2.04 | 2.06 | 2.03 | 124,000 |
| November 19, 2025 | 2.03 | 2.03 | 2.03 | 2.07 | 2.03 | 209,000 |
| November 18, 2025 | 2.07 | 2.03 | 2.03 | 2.07 | 2.03 | 210,000 |
| November 17, 2025 | 2.09 | 2.06 | 2.06 | 2.09 | 2.04 | 294,000 |
| November 14, 2025 | 2.07 | 2.07 | 2.07 | 2.08 | 2.07 | 58,000 |
| November 13, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.07 | 208,000 |
| November 12, 2025 | 2.09 | 2.08 | 2.08 | 2.09 | 2.07 | 162,000 |
| November 11, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.07 | 330,000 |
| November 10, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.08 | 24,000 |
| November 07, 2025 | 2.08 | 2.1 | 2.1 | 2.12 | 2.08 | 130,750 |
| November 06, 2025 | 2.09 | 2.08 | 2.08 | 2.09 | 2.08 | 66,000 |
| November 05, 2025 | 2.08 | 2.09 | 2.09 | 2.09 | 2.06 | 198,000 |
| November 04, 2025 | 2.08 | 2.1 | 2.1 | 2.1 | 2.08 | 101,000 |
| November 03, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.08 | 128,000 |
| October 31, 2025 | 2.1 | 2.12 | 2.12 | 2.12 | 2.07 | 220,000 |
| October 30, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.09 | 296,500 |
| October 28, 2025 | 2.1 | 2.1 | 2.1 | 2.11 | 2.1 | 58,000 |
| October 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | 550,000 |
| October 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | 550,000 |
| October 24, 2025 | 2.12 | 2.14 | 2.14 | 2.18 | 2.1 | 642,000 |
| October 23, 2025 | 2.08 | 2.09 | 2.09 | 2.11 | 2.07 | 642,000 |
| October 22, 2025 | 2.11 | 2.08 | 2.08 | 2.11 | 2.07 | 224,000 |
| October 21, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.07 | 328,000 |
| October 20, 2025 | 2.08 | 2.1 | 2.1 | 2.11 | 2.07 | 253,000 |