4.71
-0.05(-1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.69 | 4.71 | 4.71 | 4.85 | 4.69 | 4.66M |
| November 06, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.72 | 2.3M |
| November 05, 2025 | 4.67 | 4.72 | 4.72 | 4.75 | 4.66 | 2.3M |
| November 04, 2025 | 4.84 | 4.75 | 4.75 | 4.93 | 4.72 | 4.83M |
| November 03, 2025 | 4.89 | 4.83 | 4.83 | 4.89 | 4.79 | 3.4M |
| October 31, 2025 | 4.78 | 4.85 | 4.85 | 4.92 | 4.75 | 6.3M |
| October 30, 2025 | 4.92 | 4.77 | 4.77 | 4.92 | 4.7 | 9.93M |
| October 28, 2025 | 4.89 | 4.9 | 4.9 | 5.22 | 4.87 | 24.04M |
| October 27, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.77 | 24.04M |
| October 26, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.77 | 3.18M |
| October 24, 2025 | 4.81 | 4.83 | 4.83 | 4.92 | 4.81 | 6.71M |
| October 23, 2025 | 4.68 | 4.77 | 4.77 | 4.95 | 4.59 | 9.39M |
| October 22, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.63 | 3.55M |
| October 21, 2025 | 4.8 | 4.69 | 4.69 | 4.87 | 4.69 | 8.21M |
| October 20, 2025 | 4.79 | 4.79 | 4.79 | 4.91 | 4.77 | 3.7M |
| October 17, 2025 | 5.06 | 4.75 | 4.75 | 5.06 | 4.74 | 8.72M |
| October 16, 2025 | 5.06 | 5.05 | 5.05 | 5.33 | 5 | 32.45M |
| October 15, 2025 | 4.68 | 4.97 | 4.97 | 5.11 | 4.68 | 12.41M |
| October 14, 2025 | 4.95 | 4.71 | 4.71 | 5.02 | 4.7 | 5.6M |
| October 13, 2025 | 4.71 | 4.92 | 4.92 | 4.96 | 4.65 | 9.01M |
| October 10, 2025 | 5.08 | 4.95 | 4.95 | 5.14 | 4.95 | 6.74M |
| October 09, 2025 | 5.11 | 5.08 | 5.08 | 5.17 | 5.03 | 9.67M |
| October 08, 2025 | 5.07 | 5.11 | 5.11 | 5.14 | 4.96 | 945,000 |
| October 06, 2025 | 5.11 | 5.07 | 5.07 | 5.15 | 5.03 | 585,700 |
| October 03, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.07 | 592,001 |
| October 02, 2025 | 5.18 | 5.14 | 5.14 | 5.18 | 5.07 | 930,000 |
| September 30, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.06 | 12.09M |
| September 29, 2025 | 5.21 | 5.18 | 5.18 | 5.3 | 5.14 | 12.25M |
| September 26, 2025 | 5.08 | 5.17 | 5.17 | 5.46 | 5.08 | 29.08M |
| September 25, 2025 | 5.3 | 5.1 | 5.1 | 5.36 | 5.08 | 14.34M |
| September 24, 2025 | 5.41 | 5.22 | 5.22 | 5.49 | 5.17 | 34.12M |
| September 23, 2025 | 4.92 | 5.58 | 5.58 | 5.65 | 4.88 | 97.86M |
| September 22, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.87 | 4.87M |
| September 19, 2025 | 5.19 | 4.94 | 4.94 | 5.27 | 4.93 | 10.93M |
| September 18, 2025 | 5.35 | 5.13 | 5.13 | 5.46 | 5.07 | 18.39M |
| September 17, 2025 | 5.21 | 5.29 | 5.29 | 5.44 | 5.17 | 23.21M |
| September 16, 2025 | 5.37 | 5.17 | 5.17 | 5.54 | 5.13 | 38.24M |
| September 15, 2025 | 5.05 | 5.37 | 5.37 | 5.5 | 5 | 56.84M |
| September 12, 2025 | 4.9 | 4.8 | 4.8 | 4.91 | 4.78 | 3.47M |
| September 11, 2025 | 4.86 | 4.86 | 4.86 | 4.93 | 4.75 | 5.44M |
| September 10, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.82 | 2.56M |
| September 09, 2025 | 4.87 | 4.83 | 4.83 | 4.9 | 4.81 | 3.49M |
| September 08, 2025 | 4.82 | 4.91 | 4.91 | 4.93 | 4.78 | 4.57M |
| September 05, 2025 | 4.7 | 4.81 | 4.81 | 4.84 | 4.68 | 4.86M |
| September 04, 2025 | 4.71 | 4.67 | 4.67 | 4.74 | 4.6 | 3.7M |
| September 03, 2025 | 4.9 | 4.66 | 4.66 | 4.9 | 4.57 | 5.77M |
| September 02, 2025 | 4.86 | 4.85 | 4.85 | 4.96 | 4.68 | 9.33M |
| September 01, 2025 | 4.84 | 4.85 | 4.85 | 4.92 | 4.8 | 6.35M |
| August 29, 2025 | 4.97 | 4.85 | 4.85 | 5.06 | 4.77 | 15.72M |
| August 28, 2025 | 5.26 | 5.11 | 5.11 | 5.3 | 5.04 | 8.45M |
| August 27, 2025 | 5.59 | 5.21 | 5.21 | 5.59 | 5.21 | 22.2M |
| August 26, 2025 | 5.67 | 5.66 | 5.66 | 5.74 | 5.54 | 15.08M |
| August 25, 2025 | 5.4 | 5.67 | 5.67 | 5.68 | 5.38 | 15.04M |
| August 22, 2025 | 5.37 | 5.42 | 5.42 | 5.43 | 5.34 | 5.4M |
| August 21, 2025 | 5.49 | 5.39 | 5.39 | 5.53 | 5.3 | 7.26M |
| August 20, 2025 | 5.43 | 5.49 | 5.49 | 5.49 | 5.35 | 9.26M |
| August 19, 2025 | 5.41 | 5.43 | 5.43 | 5.54 | 5.37 | 12.25M |
| August 18, 2025 | 5.35 | 5.4 | 5.4 | 5.48 | 5.26 | 12.46M |
| August 15, 2025 | 5.18 | 5.3 | 5.3 | 5.33 | 5.18 | 11.25M |
| August 14, 2025 | 5.27 | 5.23 | 5.23 | 5.31 | 5.14 | 8.39M |