4.88
+0.15(+3.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.75 | 4.88 | 4.88 | 5.16 | 4.75 | 63.73M |
| December 23, 2025 | 4.89 | 4.73 | 4.73 | 5.24 | 4.68 | 79.78M |
| December 22, 2025 | 5.3 | 4.87 | 4.87 | 5.6 | 4.77 | 111.12M |
| December 19, 2025 | 4.59 | 5.09 | 5.09 | 5.28 | 4.55 | 109.79M |
| December 18, 2025 | 4.59 | 4.61 | 4.61 | 4.97 | 4.38 | 81.12M |
| December 17, 2025 | 4.53 | 4.59 | 4.59 | 4.86 | 4.38 | 93.45M |
| December 16, 2025 | 4.35 | 4.55 | 4.55 | 4.89 | 4.35 | 71.17M |
| December 15, 2025 | 3.92 | 4.03 | 4.03 | 4.05 | 3.92 | 3.29M |
| December 12, 2025 | 3.94 | 3.96 | 3.96 | 4 | 3.92 | 1.53M |
| December 11, 2025 | 4.01 | 3.92 | 3.92 | 4.03 | 3.91 | 1.1M |
| December 10, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.94 | 1.28M |
| December 09, 2025 | 4.08 | 3.99 | 3.99 | 4.09 | 3.97 | 1.57M |
| December 08, 2025 | 4.1 | 4.07 | 4.07 | 4.1 | 4.05 | 1.62M |
| December 05, 2025 | 4 | 4.06 | 4.06 | 4.13 | 3.97 | 4.77M |
| December 04, 2025 | 3.92 | 3.98 | 3.98 | 4 | 3.92 | 1.49M |
| December 03, 2025 | 4.01 | 3.96 | 3.96 | 4.04 | 3.95 | 1.55M |
| December 02, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 4.01 | 1.32M |
| December 01, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.05 | 1.8M |
| November 28, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 1.4M |
| November 27, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.02 | 2.05M |
| November 26, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.02 | 2.1M |
| November 25, 2025 | 4.02 | 4.07 | 4.07 | 4.14 | 4.01 | 6.7M |
| November 24, 2025 | 4 | 3.99 | 3.99 | 4 | 3.92 | 2.56M |
| November 21, 2025 | 3.94 | 3.94 | 3.94 | 4 | 3.88 | 4.28M |
| November 20, 2025 | 4.11 | 3.98 | 3.98 | 4.11 | 3.97 | 5.48M |
| November 19, 2025 | 4.17 | 4.09 | 4.09 | 4.17 | 4.05 | 2.26M |
| November 18, 2025 | 4.31 | 4.13 | 4.13 | 4.31 | 4.11 | 5.47M |
| November 17, 2025 | 4.51 | 4.28 | 4.28 | 4.51 | 4.27 | 6.62M |
| November 14, 2025 | 4.63 | 4.51 | 4.51 | 4.65 | 4.51 | 5.68M |
| November 13, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.6 | 5.41M |
| November 12, 2025 | 4.78 | 4.65 | 4.65 | 4.78 | 4.61 | 6.12M |
| November 11, 2025 | 4.66 | 4.75 | 4.75 | 4.93 | 4.66 | 14.71M |
| November 10, 2025 | 4.79 | 4.65 | 4.65 | 4.79 | 4.61 | 5.4M |
| 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 |
