4.43
+0.04(+0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.5 | 4.43 | 4.43 | 4.5 | 4.39 | 46,000 |
| January 12, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.4 | 130,430 |
| January 09, 2026 | 4.42 | 4.42 | 4.42 | 4.47 | 4.41 | 60,000 |
| January 08, 2026 | 4.52 | 4.45 | 4.45 | 4.52 | 4.43 | 40,000 |
| January 07, 2026 | 4.53 | 4.5 | 4.5 | 4.53 | 4.46 | 72,000 |
| January 06, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | 40,000 |
| January 05, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| January 02, 2026 | 4.5 | 4.53 | 4.53 | 4.53 | 4.5 | 36,000 |
| December 31, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| December 30, 2025 | 4.5 | 4.51 | 4.51 | 4.55 | 4.5 | 32,000 |
| December 29, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 74,000 |
| December 24, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| December 23, 2025 | 4.51 | 4.5 | 4.5 | 4.55 | 4.5 | 28,000 |
| December 22, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 28,000 |
| December 19, 2025 | 4.57 | 4.52 | 4.52 | 4.57 | 4.5 | 38,000 |
| December 18, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 20,000 |
| December 17, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.54 | 4,000 |
| December 16, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 16,000 |
| December 15, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 22,000 |
| December 12, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.5 | 18,000 |
| December 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| December 10, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 30,000 |
| December 09, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.5 | 16,000 |
| December 08, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.54 | 46,000 |
| December 05, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.54 | 8,000 |
| December 04, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.52 | 66,000 |
| December 03, 2025 | 4.66 | 4.55 | 4.55 | 4.66 | 4.52 | 58,000 |
| December 02, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2,000 |
| December 01, 2025 | 4.68 | 4.61 | 4.61 | 4.68 | 4.61 | 6,000 |
| November 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 10,000 |
| November 27, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.58 | 34,000 |
| November 26, 2025 | 4.66 | 4.6 | 4.6 | 4.66 | 4.59 | 6,000 |
| November 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 62,000 |
| November 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 28,000 |
| November 21, 2025 | 4.75 | 4.64 | 4.64 | 4.75 | 4.64 | 100,000 |
| November 20, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.7 | 8,000 |
| November 19, 2025 | 4.68 | 4.78 | 4.78 | 4.79 | 4.68 | 32,000 |
| November 18, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 18,000 |
| November 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
| November 14, 2025 | 4.71 | 4.68 | 4.68 | 4.71 | 4.68 | 12,000 |
| November 13, 2025 | 4.71 | 4.64 | 4.64 | 4.71 | 4.64 | 34,000 |
| November 12, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| November 11, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.66 | 322,000 |
| November 10, 2025 | 4.82 | 4.67 | 4.67 | 4.83 | 4.67 | 240,000 |
| November 07, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2,000 |
| November 06, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.62 | 64,000 |
| November 05, 2025 | 4.65 | 4.65 | 4.65 | 4.78 | 4.64 | 142,000 |
| November 04, 2025 | 4.72 | 4.66 | 4.66 | 4.77 | 4.65 | 136,000 |
| November 03, 2025 | 4.63 | 4.71 | 4.71 | 4.71 | 4.63 | 22,000 |
| October 31, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.65 | 20,000 |
| October 30, 2025 | 4.6 | 4.62 | 4.62 | 4.74 | 4.6 | 50,000 |
| October 28, 2025 | 4.73 | 4.6 | 4.6 | 4.77 | 4.6 | 34,000 |
| October 27, 2025 | 4.68 | 4.72 | 4.72 | 4.78 | 4.68 | 12,000 |
| October 24, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.55 | 30,000 |
| October 23, 2025 | 4.58 | 4.53 | 4.53 | 4.58 | 4.53 | 44,000 |
| October 22, 2025 | 4.61 | 4.58 | 4.58 | 4.65 | 4.55 | 34,000 |
| October 21, 2025 | 4.59 | 4.62 | 4.62 | 4.68 | 4.59 | 10,000 |
| October 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | 28,000 |
| October 17, 2025 | 4.62 | 4.51 | 4.51 | 4.62 | 4.5 | 74,000 |
| October 16, 2025 | 4.66 | 4.62 | 4.62 | 4.69 | 4.6 | 188,000 |