4.08
+0.04(+0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 3.98 | 312,000 |
| December 03, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.01 | 395,491 |
| December 02, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.07 | 569,000 |
| December 01, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 4.12 | 512,000 |
| November 28, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.16 | 218,000 |
| November 27, 2025 | 4.15 | 4.26 | 4.26 | 4.29 | 4.15 | 280,000 |
| November 26, 2025 | 4.27 | 4.2 | 4.2 | 4.3 | 4.1 | 1.36M |
| November 25, 2025 | 4.33 | 4.27 | 4.27 | 4.37 | 4.25 | 450,000 |
| November 24, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.26 | 345,000 |
| November 21, 2025 | 4.35 | 4.27 | 4.27 | 4.35 | 4.23 | 371,000 |
| November 20, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.36 | 230,000 |
| November 19, 2025 | 4.38 | 4.47 | 4.47 | 4.5 | 4.34 | 489,000 |
| November 18, 2025 | 4.47 | 4.36 | 4.36 | 4.47 | 4.28 | 878,000 |
| November 17, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.35 | 760,000 |
| November 14, 2025 | 4.55 | 4.47 | 4.47 | 4.56 | 4.45 | 354,000 |
| November 13, 2025 | 4.5 | 4.61 | 4.61 | 4.64 | 4.49 | 337,000 |
| November 12, 2025 | 4.6 | 4.51 | 4.51 | 4.6 | 4.47 | 154,000 |
| November 11, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.5 | 296,000 |
| November 10, 2025 | 4.49 | 4.56 | 4.56 | 4.58 | 4.44 | 572,000 |
| November 07, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.22 | 2.9M |
| November 06, 2025 | 4.36 | 4.37 | 4.37 | 4.43 | 4.35 | 755,000 |
| November 05, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.22 | 1.25M |
| November 04, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.16 | 1.04M |
| November 03, 2025 | 4.34 | 4.37 | 4.37 | 4.39 | 4.18 | 838,000 |
| October 31, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.26 | 1.09M |
| October 30, 2025 | 4.36 | 4.26 | 4.26 | 4.36 | 4.26 | 361,000 |
| October 28, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.25 | 429,000 |
| October 27, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.29 | 678,000 |
| October 24, 2025 | 4.5 | 4.36 | 4.36 | 4.51 | 4.31 | 535,000 |
| October 23, 2025 | 4.53 | 4.44 | 4.44 | 4.53 | 4.22 | 2.64M |
| October 22, 2025 | 4.63 | 4.55 | 4.55 | 4.64 | 4.5 | 542,000 |
| October 21, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.52 | 1.09M |
| October 20, 2025 | 4.59 | 4.64 | 4.64 | 4.71 | 4.53 | 347,000 |
| October 17, 2025 | 4.8 | 4.53 | 4.53 | 4.8 | 4.53 | 760,000 |
| October 16, 2025 | 4.76 | 4.83 | 4.83 | 4.87 | 4.7 | 517,000 |
| October 15, 2025 | 4.58 | 4.77 | 4.77 | 4.88 | 4.56 | 983,000 |
| October 14, 2025 | 4.8 | 4.57 | 4.57 | 4.8 | 4.56 | 1.02M |
| October 13, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.52 | 1.21M |
| October 10, 2025 | 4.82 | 4.73 | 4.73 | 4.88 | 4.56 | 2.42M |
| October 09, 2025 | 5.09 | 4.81 | 4.81 | 5.1 | 4.76 | 1.52M |
| October 08, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 4.96 | 450,000 |
| October 06, 2025 | 5.14 | 5.05 | 5.05 | 5.14 | 5.02 | 886,000 |
| October 03, 2025 | 5.11 | 5.14 | 5.14 | 5.21 | 5.08 | 765,000 |
| October 02, 2025 | 5.29 | 5.13 | 5.13 | 5.33 | 5.08 | 1.25M |
| September 30, 2025 | 5.08 | 5.26 | 5.26 | 5.26 | 5.08 | 577,000 |
| September 29, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.05 | 812,000 |
| September 26, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.07 | 574,000 |
| September 25, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.11 | 760,000 |
| September 24, 2025 | 5.26 | 5.25 | 5.25 | 5.35 | 5.19 | 188,000 |
| September 23, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.07 | 1.57M |
| September 22, 2025 | 5.33 | 5.33 | 5.33 | 5.38 | 5.16 | 972,000 |
| September 19, 2025 | 5.38 | 5.27 | 5.27 | 5.39 | 5.21 | 344,000 |
| September 18, 2025 | 5.37 | 5.37 | 5.37 | 5.47 | 5.29 | 502,000 |
| September 17, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.21 | 688,000 |
| September 16, 2025 | 5.44 | 5.31 | 5.31 | 5.44 | 5.26 | 328,000 |
| September 15, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.26 | 1.42M |
| September 12, 2025 | 5.43 | 5.54 | 5.54 | 5.63 | 5.37 | 772,000 |
| September 11, 2025 | 5.35 | 5.39 | 5.39 | 5.45 | 5.17 | 1.31M |
| September 10, 2025 | 5.15 | 5.4 | 5.4 | 5.4 | 5.06 | 1.45M |
| September 09, 2025 | 5.06 | 5.18 | 5.18 | 5.18 | 5.05 | 773,000 |