4.69
+0.09(+1.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.63 | 4.6 | 4.6 | 4.74 | 4.53 | 1.23M |
| January 12, 2026 | 4.86 | 4.63 | 4.63 | 4.86 | 4.63 | 159,500 |
| January 09, 2026 | 4.75 | 4.53 | 4.53 | 4.88 | 4.52 | 825,200 |
| January 08, 2026 | 4.93 | 4.85 | 4.85 | 4.96 | 4.75 | 330,900 |
| January 07, 2026 | 5.19 | 5 | 5 | 5.2 | 4.91 | 538,500 |
| January 06, 2026 | 5.07 | 5.19 | 5.19 | 5.35 | 5 | 724,000 |
| January 05, 2026 | 5.14 | 4.97 | 4.97 | 5.16 | 4.96 | 189,399 |
| January 02, 2026 | 5.06 | 5.08 | 5.08 | 5.2 | 5.04 | 200,000 |
| December 31, 2025 | 4.97 | 4.98 | 4.98 | 5.06 | 4.94 | 98,000 |
| December 30, 2025 | 4.97 | 4.91 | 4.91 | 5 | 4.89 | 81,100 |
| December 29, 2025 | 4.94 | 4.93 | 4.93 | 5 | 4.68 | 212,882 |
| December 24, 2025 | 4.89 | 5 | 5 | 5 | 4.89 | 109,219 |
| December 23, 2025 | 5.02 | 4.96 | 4.96 | 5.05 | 4.83 | 256,300 |
| December 22, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.02 | 221,600 |
| December 19, 2025 | 5.08 | 5.07 | 5.07 | 5.15 | 5.04 | 122,000 |
| December 18, 2025 | 5.24 | 5.11 | 5.11 | 5.24 | 5.08 | 96,418 |
| December 17, 2025 | 5.24 | 5.13 | 5.13 | 5.26 | 5.11 | 172,000 |
| December 16, 2025 | 5.12 | 5.2 | 5.2 | 5.22 | 5.09 | 277,200 |
| December 15, 2025 | 5.1 | 5.26 | 5.26 | 5.33 | 5.1 | 206,600 |
| December 12, 2025 | 5.05 | 5.31 | 5.31 | 5.35 | 5.05 | 172,300 |
| December 11, 2025 | 5.06 | 5.14 | 5.14 | 5.16 | 5.04 | 114,000 |
| December 10, 2025 | 5.06 | 5.12 | 5.12 | 5.21 | 5.06 | 203,112 |
| December 09, 2025 | 5.02 | 5.1 | 5.1 | 5.16 | 5.01 | 167,675 |
| December 08, 2025 | 5.02 | 5.29 | 5.29 | 5.51 | 5.02 | 61,000 |
| December 05, 2025 | 5 | 5.16 | 5.16 | 5.22 | 5 | 97,057 |
| December 04, 2025 | 5.11 | 5.19 | 5.19 | 5.33 | 5.11 | 181,000 |
| December 03, 2025 | 5.22 | 5.13 | 5.13 | 5.22 | 5.11 | 164,300 |
| December 02, 2025 | 5.43 | 5.22 | 5.22 | 5.5 | 5.22 | 296,500 |
| December 01, 2025 | 5.43 | 5.48 | 5.48 | 5.7 | 5.43 | 97,900 |
| November 28, 2025 | 5.26 | 5.69 | 5.69 | 5.74 | 5.18 | 404,000 |
| November 27, 2025 | 5.17 | 5.26 | 5.26 | 5.3 | 5.14 | 217,000 |
| November 26, 2025 | 5.39 | 5.17 | 5.17 | 5.4 | 5.17 | 126,500 |
| November 25, 2025 | 5.2 | 5.19 | 5.19 | 5.28 | 5.12 | 202,080 |
| November 24, 2025 | 5.3 | 5 | 5 | 5.3 | 4.84 | 653,356 |
| November 21, 2025 | 5.28 | 5.1 | 5.1 | 5.4 | 5 | 488,500 |
| November 20, 2025 | 5.7 | 5.5 | 5.5 | 5.7 | 5.5 | 136,632 |
| November 19, 2025 | 5.45 | 5.73 | 5.73 | 5.85 | 5.45 | 308,500 |
| November 18, 2025 | 5.4 | 5.46 | 5.46 | 5.62 | 5.36 | 302,100 |
| November 17, 2025 | 5.67 | 5.46 | 5.46 | 5.67 | 5.2 | 370,562 |
| November 14, 2025 | 5.69 | 5.4 | 5.4 | 5.7 | 5.35 | 248,000 |
| November 13, 2025 | 5.79 | 5.7 | 5.7 | 5.82 | 5.45 | 320,831 |
| November 12, 2025 | 5.82 | 5.71 | 5.71 | 5.89 | 5.66 | 142,000 |
| November 11, 2025 | 5.92 | 5.73 | 5.73 | 5.99 | 5.64 | 135,000 |
| November 10, 2025 | 5.9 | 5.9 | 5.9 | 5.99 | 5.74 | 100,000 |
| November 07, 2025 | 5.75 | 5.75 | 5.75 | 5.86 | 5.75 | 141,000 |
| November 06, 2025 | 5.8 | 5.8 | 5.8 | 5.81 | 5.75 | 127,201 |
| November 05, 2025 | 6 | 5.8 | 5.8 | 6 | 5.56 | 301,000 |
| November 04, 2025 | 5.9 | 5.72 | 5.72 | 5.9 | 5.64 | 210,500 |
| November 03, 2025 | 5.93 | 5.91 | 5.91 | 6.03 | 5.91 | 163,000 |
| October 31, 2025 | 5.89 | 5.92 | 5.92 | 6.06 | 5.88 | 126,049 |
| October 30, 2025 | 6.07 | 5.95 | 5.95 | 6.09 | 5.91 | 203,680 |
| October 28, 2025 | 6.2 | 6.09 | 6.09 | 6.25 | 5.92 | 314,300 |
| October 27, 2025 | 5.88 | 5.95 | 5.95 | 6.17 | 5.88 | 346,837 |
| October 26, 2025 | 5.88 | 5.95 | 5.95 | 6.17 | 5.88 | 346,837 |
| October 24, 2025 | 6.04 | 5.99 | 5.99 | 6.21 | 5.85 | 532,849 |
| October 23, 2025 | 6.21 | 6.04 | 6.04 | 6.26 | 5.9 | 459,200 |
| October 22, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.18 | 143,000 |
| October 21, 2025 | 6.43 | 6.3 | 6.3 | 6.69 | 6.3 | 393,095 |
| October 20, 2025 | 6.51 | 6.65 | 6.65 | 6.85 | 6.36 | 347,713 |
| October 17, 2025 | 6.44 | 6.2 | 6.2 | 6.44 | 6.2 | 149,000 |