4.48
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.54 | 4.48 | 4.48 | 4.54 | 4.46 | 446,000 |
| November 12, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.46 | 2.12M |
| November 11, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.44 | 680,000 |
| November 10, 2025 | 4.47 | 4.45 | 4.45 | 4.48 | 4.43 | 413,730 |
| November 07, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.42 | 901,009 |
| November 06, 2025 | 4.39 | 4.46 | 4.46 | 4.46 | 4.39 | 957,433 |
| November 05, 2025 | 4.31 | 4.4 | 4.4 | 4.4 | 4.31 | 492,000 |
| November 04, 2025 | 4.35 | 4.41 | 4.41 | 4.42 | 4.33 | 1.33M |
| November 03, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.25 | 1.01M |
| October 31, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.2 | 1.34M |
| October 30, 2025 | 4.3 | 4.24 | 4.24 | 4.34 | 4.23 | 810,000 |
| October 28, 2025 | 4.36 | 4.35 | 4.23 | 4.41 | 4.34 | 1.32M |
| October 27, 2025 | 4.33 | 4.36 | 4.24 | 4.38 | 4.33 | 488,000 |
| October 24, 2025 | 4.39 | 4.33 | 4.33 | 4.41 | 4.33 | 989,165 |
| October 23, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.36 | 1.49M |
| October 22, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.35 | 632,000 |
| October 21, 2025 | 4.44 | 4.4 | 4.4 | 4.45 | 4.38 | 666,000 |
| October 20, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.4 | 1.17M |
| October 17, 2025 | 4.43 | 4.42 | 4.42 | 4.48 | 4.39 | 1.18M |
| October 16, 2025 | 4.44 | 4.43 | 4.43 | 4.47 | 4.4 | 1.2M |
| October 15, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.44 | 939,165 |
| October 14, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.4 | 2.73M |
| October 13, 2025 | 4.3 | 4.39 | 4.39 | 4.41 | 4.26 | 2.38M |
| October 10, 2025 | 4.44 | 4.36 | 4.36 | 4.44 | 4.32 | 2.16M |
| October 09, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.35 | 1.28M |
| October 08, 2025 | 4.38 | 4.3 | 4.3 | 4.39 | 4.28 | 1.22M |
| October 06, 2025 | 4.43 | 4.38 | 4.38 | 4.43 | 4.35 | 628,000 |
| October 03, 2025 | 4.43 | 4.38 | 4.38 | 4.43 | 4.35 | 1.06M |
| October 02, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.34 | 8.95M |
| September 30, 2025 | 4.61 | 4.58 | 4.58 | 4.66 | 4.56 | 28.03M |
| September 29, 2025 | 4.59 | 4.61 | 4.61 | 4.67 | 4.57 | 3.19M |
| September 26, 2025 | 4.44 | 4.58 | 4.58 | 4.59 | 4.44 | 4.27M |
| September 25, 2025 | 4.5 | 4.48 | 4.48 | 4.58 | 4.44 | 5.31M |
| September 24, 2025 | 4.45 | 4.54 | 4.54 | 4.54 | 4.45 | 5.4M |
| September 23, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.39 | 3.34M |
| September 22, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.37 | 3.5M |
| September 19, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.36 | 2.37M |
| September 18, 2025 | 4.38 | 4.35 | 4.35 | 4.39 | 4.3 | 2.59M |
| September 17, 2025 | 4.32 | 4.37 | 4.37 | 4.37 | 4.3 | 2.22M |
| September 16, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.29 | 3.3M |
| September 15, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.19 | 2.57M |
| September 12, 2025 | 4.28 | 4.23 | 4.23 | 4.3 | 4.19 | 2.42M |
| September 11, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.15 | 1.53M |
| September 10, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.24 | 1.21M |
| September 09, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.21 | 1.28M |
| September 08, 2025 | 4.16 | 4.29 | 4.29 | 4.29 | 4.16 | 1.05M |
| September 05, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.23 | 1.53M |
| September 04, 2025 | 4.3 | 4.27 | 4.27 | 4.34 | 4.19 | 2.29M |
| September 03, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.22 | 2.34M |
| September 02, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.21 | 964,307 |
| September 01, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.22 | 1.77M |
| August 29, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.25 | 2.14M |
| August 28, 2025 | 4.21 | 4.29 | 4.29 | 4.3 | 4.18 | 3.78M |
| August 27, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.2 | 3.06M |
| August 26, 2025 | 4.22 | 4.2 | 4.2 | 4.26 | 4.19 | 3.55M |
| August 25, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.16 | 3.24M |
| August 22, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.14 | 2.83M |
| August 21, 2025 | 4.12 | 4.21 | 4.21 | 4.22 | 4.09 | 4.36M |
| August 20, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.04 | 4.17M |
| August 19, 2025 | 4.03 | 4.09 | 4.09 | 4.09 | 4.01 | 4.02M |