4.12
-0.1(-2.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.23 | 4.12 | 4.12 | 4.23 | 4.1 | 3.8M |
| January 13, 2026 | 4.2 | 4.22 | 4.22 | 4.23 | 4.19 | 1.97M |
| January 12, 2026 | 4.25 | 4.21 | 4.21 | 4.25 | 4.18 | 1.83M |
| January 09, 2026 | 4.27 | 4.25 | 4.25 | 4.28 | 4.25 | 836,000 |
| January 08, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 396,000 |
| January 07, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.27 | 376,000 |
| January 06, 2026 | 4.29 | 4.32 | 4.32 | 4.34 | 4.25 | 1.05M |
| January 05, 2026 | 4.22 | 4.26 | 4.26 | 4.36 | 4.18 | 1.41M |
| January 02, 2026 | 4.19 | 4.22 | 4.22 | 4.25 | 4.18 | 82,000 |
| December 31, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.21 | 506,000 |
| December 30, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.2 | 1.52M |
| December 29, 2025 | 4.22 | 4.2 | 4.2 | 4.26 | 4.18 | 1.29M |
| December 24, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.21 | 1.06M |
| December 23, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.19 | 1.29M |
| December 22, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.22 | 1.2M |
| December 19, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.26 | 2.04M |
| December 18, 2025 | 4.31 | 4.26 | 4.26 | 4.41 | 4.24 | 2.97M |
| December 17, 2025 | 4.36 | 4.29 | 4.29 | 4.37 | 4.25 | 3.77M |
| December 16, 2025 | 4.51 | 4.32 | 4.32 | 4.73 | 4.31 | 26.51M |
| December 15, 2025 | 4.02 | 4.18 | 4.18 | 4.19 | 4.02 | 2.17M |
| December 12, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 3.96 | 1.21M |
| December 11, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.96 | 756,000 |
| December 10, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 3.97 | 1.12M |
| December 09, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 4.02 | 854,000 |
| December 08, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.05 | 2.09M |
| December 05, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.12 | 660,000 |
| 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 |