4.57
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.51 | 4.57 | 4.57 | 4.62 | 4.43 | 760,786 |
| January 13, 2026 | 4.58 | 4.57 | 4.57 | 4.75 | 4.55 | 1.23M |
| January 12, 2026 | 4.57 | 4.61 | 4.61 | 4.61 | 4.57 | 653,245 |
| January 09, 2026 | 4.54 | 4.56 | 4.56 | 4.56 | 4.53 | 684,000 |
| January 08, 2026 | 4.55 | 4.56 | 4.56 | 4.58 | 4.53 | 822,548 |
| January 07, 2026 | 4.54 | 4.55 | 4.55 | 4.62 | 4.54 | 866,529 |
| January 06, 2026 | 4.63 | 4.55 | 4.55 | 4.63 | 4.53 | 964,000 |
| January 05, 2026 | 4.65 | 4.64 | 4.64 | 4.65 | 4.59 | 1.25M |
| January 02, 2026 | 4.6 | 4.66 | 4.66 | 4.67 | 4.6 | 336,000 |
| December 31, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.56 | 1.22M |
| December 30, 2025 | 4.66 | 4.65 | 4.65 | 4.74 | 4.64 | 814,000 |
| December 29, 2025 | 4.66 | 4.72 | 4.72 | 4.77 | 4.66 | 860,000 |
| December 24, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.71 | 1.28M |
| December 23, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.65 | 2.31M |
| December 22, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.55 | 924,000 |
| December 19, 2025 | 4.69 | 4.59 | 4.59 | 4.69 | 4.49 | 2.15M |
| December 18, 2025 | 4.35 | 4.57 | 4.57 | 4.73 | 4.35 | 11.47M |
| December 17, 2025 | 4.32 | 4.36 | 4.36 | 4.36 | 4.27 | 2.16M |
| December 16, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.26 | 1.05M |
| December 15, 2025 | 4.3 | 4.3 | 4.3 | 4.36 | 4.26 | 586,000 |
| December 12, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.31 | 410,000 |
| December 11, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.3 | 1.25M |
| December 10, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.29 | 1.94M |
| December 09, 2025 | 4.42 | 4.33 | 4.33 | 4.42 | 4.26 | 3.1M |
| December 08, 2025 | 4.28 | 4.3 | 4.3 | 4.35 | 4.28 | 2.96M |
| December 05, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.29 | 1.08M |
| December 04, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.32 | 863,026 |
| December 03, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.35 | 1.12M |
| December 02, 2025 | 4.36 | 4.44 | 4.44 | 4.44 | 4.32 | 2.22M |
| December 01, 2025 | 4.42 | 4.33 | 4.33 | 4.42 | 4.23 | 4.39M |
| November 28, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.39 | 296,000 |
| November 27, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.39 | 344,000 |
| November 26, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.4 | 528,000 |
| November 25, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.39 | 375,100 |
| November 24, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.32 | 870,000 |
| November 21, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.33 | 488,000 |
| November 20, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.36 | 218,000 |
| November 19, 2025 | 4.39 | 4.4 | 4.4 | 4.43 | 4.37 | 727,730 |
| November 18, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.38 | 1.25M |
| November 17, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.41 | 772,000 |
| November 14, 2025 | 4.46 | 4.46 | 4.46 | 4.49 | 4.41 | 880,403 |
| 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 |