4.16
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 4.14 | 578,000 |
| December 03, 2025 | 4.16 | 4.16 | 4.16 | 4.26 | 4.11 | 3.05M |
| December 02, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.1 | 742,000 |
| December 01, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.12 | 1.44M |
| November 28, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.12 | 806,000 |
| November 27, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.15 | 440,000 |
| November 26, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.16 | 848,000 |
| November 25, 2025 | 4.17 | 4.19 | 4.19 | 4.22 | 4.17 | 1.1M |
| November 24, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.09 | 1.35M |
| November 21, 2025 | 4.19 | 4.12 | 4.12 | 4.24 | 4.11 | 2.47M |
| November 20, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.2 | 1.69M |
| November 19, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.17 | 1.95M |
| November 18, 2025 | 4.34 | 4.24 | 4.24 | 4.34 | 4.2 | 3.68M |
| November 17, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.27 | 2.37M |
| November 14, 2025 | 4.42 | 4.36 | 4.36 | 4.47 | 4.33 | 3.95M |
| November 13, 2025 | 4.43 | 4.43 | 4.43 | 4.53 | 4.4 | 3.73M |
| November 12, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.39 | 4.68M |
| November 11, 2025 | 4.5 | 4.43 | 4.43 | 4.54 | 4.4 | 6.78M |
| November 10, 2025 | 4.35 | 4.4 | 4.4 | 4.4 | 4.3 | 4.99M |
| November 07, 2025 | 4.27 | 4.32 | 4.32 | 4.39 | 4.27 | 7.29M |
| November 06, 2025 | 4.18 | 4.29 | 4.29 | 4.37 | 4.18 | 8.15M |
| November 05, 2025 | 4.18 | 4.19 | 4.19 | 4.23 | 4.13 | 5.22M |
| November 04, 2025 | 4.25 | 4.18 | 4.18 | 4.32 | 4.18 | 7.45M |
| November 03, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.2 | 5.34M |
| October 31, 2025 | 4.32 | 4.27 | 4.27 | 4.51 | 4.21 | 14.6M |
| October 30, 2025 | 4.57 | 4.32 | 4.32 | 4.62 | 4.3 | 18.53M |
| October 28, 2025 | 4.35 | 4.49 | 4.49 | 4.72 | 4.26 | 45.27M |
| October 27, 2025 | 4.37 | 4.33 | 4.33 | 4.73 | 4.29 | 45.27M |
| October 26, 2025 | 4.37 | 4.33 | 4.33 | 4.73 | 4.29 | 28.24M |
| October 24, 2025 | 4.9 | 4.33 | 4.33 | 4.9 | 4.28 | 36.97M |
| October 23, 2025 | 3.9 | 4.88 | 4.88 | 10.02 | 3.88 | 99.94M |
| October 22, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.9 | 332,000 |
| October 21, 2025 | 3.9 | 3.96 | 3.96 | 3.96 | 3.9 | 446,000 |
| October 20, 2025 | 3.89 | 3.87 | 3.87 | 3.93 | 3.85 | 804,000 |
| October 17, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.85 | 492,000 |
| October 16, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.91 | 402,000 |
| October 15, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.91 | 558,000 |
| October 14, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.91 | 456,000 |
| October 13, 2025 | 3.85 | 3.96 | 3.96 | 4 | 3.84 | 1.15M |
| October 10, 2025 | 3.79 | 3.91 | 3.91 | 4 | 3.78 | 4.38M |
| October 09, 2025 | 3.71 | 3.79 | 3.79 | 3.83 | 3.65 | 2.01M |
| October 08, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| October 06, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.7 | 134,000 |
| October 03, 2025 | 3.78 | 3.76 | 3.76 | 3.78 | 3.72 | 134,000 |
| October 02, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.68 | 250,000 |
| September 30, 2025 | 3.73 | 3.74 | 3.74 | 3.74 | 3.69 | 2.51M |
| September 29, 2025 | 3.74 | 3.74 | 3.74 | 3.8 | 3.68 | 3.21M |
| September 26, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.69 | 530,000 |
| September 25, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.72 | 1.11M |
| September 24, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.81 | 354,000 |
| September 23, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.81 | 386,000 |
| September 22, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.79 | 1.31M |
| September 19, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.8 | 336,000 |
| September 18, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 706,000 |
| September 17, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.81 | 460,000 |
| September 16, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.79 | 362,000 |
| September 15, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.78 | 456,000 |
| September 12, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.82 | 608,000 |
| September 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.8 | 216,000 |
| September 10, 2025 | 3.8 | 3.81 | 3.81 | 3.88 | 3.79 | 588,000 |