4.07
-0.08(-1.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.15 | 4.07 | 4.07 | 4.19 | 4.06 | 6.17M |
| December 23, 2025 | 4.22 | 4.15 | 4.15 | 4.24 | 4.14 | 7.98M |
| December 22, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.15 | 18.39M |
| December 19, 2025 | 4.08 | 4.2 | 4.2 | 4.22 | 4.05 | 21.15M |
| December 18, 2025 | 4.06 | 4.04 | 4.04 | 4.09 | 4.03 | 11.43M |
| December 17, 2025 | 4.08 | 4.05 | 4.05 | 4.1 | 4.01 | 17.55M |
| December 16, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 3.98 | 19.89M |
| December 15, 2025 | 4.08 | 4.06 | 4.06 | 4.26 | 4.04 | 35.36M |
| December 12, 2025 | 4.06 | 4.08 | 4.08 | 4.14 | 4.04 | 13.4M |
| December 11, 2025 | 4.15 | 4.08 | 4.08 | 4.17 | 3.96 | 32.98M |
| December 10, 2025 | 4.28 | 4.18 | 4.18 | 4.39 | 4.12 | 39.87M |
| December 09, 2025 | 4.11 | 4.31 | 4.31 | 4.43 | 4.1 | 96.69M |
| December 08, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 3.97 | 29.76M |
| December 05, 2025 | 3.91 | 4 | 4 | 4.06 | 3.86 | 40.75M |
| December 04, 2025 | 3.89 | 3.9 | 3.9 | 3.91 | 3.83 | 12.69M |
| December 03, 2025 | 3.93 | 3.87 | 3.87 | 3.93 | 3.87 | 11.42M |
| December 02, 2025 | 3.85 | 3.92 | 3.92 | 3.93 | 3.85 | 20.07M |
| December 01, 2025 | 3.8 | 3.88 | 3.88 | 3.9 | 3.78 | 24.88M |
| November 28, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.78 | 14.17M |
| November 27, 2025 | 3.8 | 3.81 | 3.81 | 3.85 | 3.77 | 9.88M |
| November 26, 2025 | 3.73 | 3.79 | 3.79 | 3.81 | 3.71 | 18.45M |
| November 25, 2025 | 3.63 | 3.71 | 3.71 | 3.72 | 3.63 | 15.32M |
| November 24, 2025 | 3.64 | 3.64 | 3.64 | 3.65 | 3.6 | 9.76M |
| November 21, 2025 | 3.66 | 3.61 | 3.61 | 3.68 | 3.58 | 20.61M |
| November 20, 2025 | 3.67 | 3.69 | 3.69 | 3.7 | 3.59 | 23.98M |
| November 19, 2025 | 3.63 | 3.67 | 3.67 | 3.71 | 3.62 | 19.74M |
| November 18, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.59 | 21.02M |
| November 17, 2025 | 3.59 | 3.63 | 3.63 | 3.65 | 3.55 | 14.99M |
| November 14, 2025 | 3.6 | 3.59 | 3.59 | 3.65 | 3.57 | 14.8M |
| November 13, 2025 | 3.58 | 3.61 | 3.61 | 3.63 | 3.58 | 21.75M |
| November 12, 2025 | 3.69 | 3.61 | 3.61 | 3.7 | 3.58 | 48.63M |
| November 11, 2025 | 3.71 | 3.68 | 3.68 | 3.72 | 3.62 | 40.71M |
| November 10, 2025 | 3.74 | 3.71 | 3.71 | 3.77 | 3.68 | 25.44M |
| November 07, 2025 | 3.8 | 3.72 | 3.72 | 3.8 | 3.67 | 32.72M |
| November 06, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.76 | 25.88M |
| November 05, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.77 | 15.39M |
| November 04, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.83 | 11.56M |
| November 03, 2025 | 3.82 | 3.88 | 3.88 | 3.9 | 3.8 | 12.09M |
| October 31, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 20M |
| October 30, 2025 | 3.93 | 3.84 | 3.84 | 3.96 | 3.81 | 19.38M |
| October 28, 2025 | 3.86 | 3.93 | 3.93 | 3.96 | 3.85 | 21.41M |
| October 27, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 13.87M |
| October 24, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.8 | 12.08M |
| October 23, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.75 | 17.81M |
| October 22, 2025 | 3.89 | 3.85 | 3.85 | 3.89 | 3.83 | 18.04M |
| October 21, 2025 | 3.88 | 3.89 | 3.89 | 3.96 | 3.86 | 16.96M |
| October 20, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.84 | 10.17M |
| October 17, 2025 | 3.93 | 3.83 | 3.83 | 3.96 | 3.8 | 25.24M |
| October 16, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.86 | 25.18M |
| October 15, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.79 | 31.47M |
| October 14, 2025 | 3.95 | 3.79 | 3.79 | 3.99 | 3.74 | 55.2M |
| October 13, 2025 | 3.85 | 3.95 | 3.95 | 4.03 | 3.83 | 44.85M |
| October 10, 2025 | 4.11 | 4 | 4 | 4.13 | 3.95 | 49.14M |
| October 09, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.09 | 67.02M |
| October 08, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.18 | 11.38M |
| October 03, 2025 | 4.19 | 4.25 | 4.25 | 4.29 | 4.15 | 14.11M |
| October 02, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.06 | 21.45M |
| September 30, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 4.06 | 38.08M |
| September 29, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4 | 36.12M |
| September 26, 2025 | 3.87 | 3.98 | 3.98 | 4.03 | 3.85 | 46.34M |
