4.61
-0.03(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.54 | 1.12M |
| November 06, 2025 | 4.75 | 4.64 | 4.64 | 4.85 | 4.58 | 1.19M |
| November 05, 2025 | 4.71 | 4.79 | 4.79 | 4.82 | 4.71 | 181,500 |
| November 04, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.68 | 1.14M |
| November 03, 2025 | 4.7 | 4.68 | 4.68 | 4.76 | 4.61 | 1.11M |
| October 31, 2025 | 4.74 | 4.68 | 4.68 | 4.75 | 4.64 | 243,000 |
| October 30, 2025 | 4.62 | 4.73 | 4.73 | 4.9 | 4.62 | 486,000 |
| October 28, 2025 | 4.64 | 4.79 | 4.79 | 4.8 | 4.63 | 1.17M |
| October 27, 2025 | 4.52 | 4.66 | 4.66 | 4.72 | 4.51 | 1.09M |
| October 24, 2025 | 4.32 | 4.48 | 4.48 | 4.55 | 4.32 | 1.1M |
| October 23, 2025 | 4.59 | 4.36 | 4.36 | 4.59 | 4.24 | 1.14M |
| October 22, 2025 | 4.39 | 4.33 | 4.33 | 4.41 | 4.33 | 208,000 |
| October 21, 2025 | 4.45 | 4.39 | 4.39 | 4.6 | 4.38 | 599,500 |
| October 20, 2025 | 4.15 | 4.48 | 4.48 | 4.58 | 4.15 | 1.15M |
| October 17, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.14 | 506,500 |
| October 16, 2025 | 4.23 | 4.4 | 4.4 | 4.56 | 4.2 | 1.11M |
| October 15, 2025 | 3.91 | 4.16 | 4.16 | 4.33 | 3.91 | 1.4M |
| October 14, 2025 | 4.02 | 4.01 | 4.01 | 4.08 | 3.99 | 282,000 |
| October 13, 2025 | 4.03 | 4.01 | 4.01 | 4.08 | 3.94 | 1.09M |
| October 10, 2025 | 4.08 | 4.03 | 4.03 | 4.08 | 3.88 | 528,000 |
| October 09, 2025 | 4.21 | 4.12 | 4.12 | 4.23 | 4.07 | 1.11M |
| October 08, 2025 | 4.29 | 4.16 | 4.16 | 4.32 | 4.11 | 1.25M |
| October 06, 2025 | 4.3 | 4.29 | 4.29 | 4.38 | 4.21 | 1.09M |
| October 03, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.28 | 112,600 |
| October 02, 2025 | 4.29 | 4.35 | 4.35 | 4.38 | 4.16 | 1.23M |
| September 30, 2025 | 4.3 | 4.33 | 4.33 | 4.48 | 4.29 | 179,200 |
| September 29, 2025 | 4.53 | 4.3 | 4.3 | 4.53 | 4.2 | 594,000 |
| September 26, 2025 | 4.65 | 4.53 | 4.53 | 4.66 | 4.5 | 1.18M |
| September 25, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.59 | 1.09M |
| September 24, 2025 | 4.65 | 4.62 | 4.62 | 4.67 | 4.56 | 1.08M |
| September 23, 2025 | 4.75 | 4.65 | 4.65 | 4.75 | 4.6 | 360,600 |
| September 22, 2025 | 4.88 | 4.73 | 4.73 | 4.89 | 4.7 | 1.08M |
| September 19, 2025 | 4.68 | 4.91 | 4.91 | 4.91 | 4.67 | 532,500 |
| September 18, 2025 | 4.78 | 4.67 | 4.67 | 4.8 | 4.66 | 1.12M |
| September 17, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.76 | 247,100 |
| September 16, 2025 | 4.82 | 4.8 | 4.8 | 4.97 | 4.76 | 1.08M |
| September 15, 2025 | 4.76 | 4.77 | 4.77 | 4.83 | 4.76 | 248,000 |
| September 12, 2025 | 4.76 | 4.8 | 4.8 | 4.81 | 4.73 | 1.1M |
| September 11, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.7 | 314,100 |
| September 10, 2025 | 5.19 | 4.77 | 4.77 | 5.19 | 4.76 | 646,100 |
| September 09, 2025 | 4.6 | 4.9 | 4.9 | 4.94 | 4.56 | 1.19M |
| September 08, 2025 | 5.11 | 4.6 | 4.6 | 5.37 | 4.6 | 1.96M |
| September 05, 2025 | 4.75 | 4.88 | 4.88 | 4.88 | 4.74 | 1.15M |
| September 04, 2025 | 4.64 | 4.78 | 4.78 | 4.78 | 4.64 | 1.12M |
| September 03, 2025 | 4.66 | 4.74 | 4.74 | 4.82 | 4.66 | 196,000 |
| September 02, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.54 | 1.09M |
| September 01, 2025 | 4.58 | 4.62 | 4.62 | 4.88 | 4.58 | 1.14M |
| August 29, 2025 | 4.81 | 4.58 | 4.58 | 4.82 | 4.55 | 739,200 |
| August 28, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.8 | 1.18M |
| August 27, 2025 | 4.9 | 4.83 | 4.83 | 4.97 | 4.8 | 1.11M |
| August 26, 2025 | 4.91 | 4.86 | 4.86 | 4.99 | 4.86 | 307,000 |
| August 25, 2025 | 5.04 | 4.9 | 4.9 | 5.2 | 4.81 | 1.26M |
| August 22, 2025 | 4.88 | 5.05 | 5.05 | 5.15 | 4.88 | 1.1M |
| August 21, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.8 | 358,500 |
| August 20, 2025 | 4.74 | 4.9 | 4.9 | 4.92 | 4.74 | 1.14M |
| August 19, 2025 | 4.75 | 4.74 | 4.74 | 4.83 | 4.58 | 1.14M |
| August 18, 2025 | 4.75 | 4.75 | 4.75 | 4.83 | 4.73 | 374,300 |
| August 15, 2025 | 4.68 | 4.72 | 4.72 | 4.81 | 4.66 | 554,200 |
| August 14, 2025 | 4.51 | 4.81 | 4.81 | 4.88 | 4.51 | 772,000 |
| August 13, 2025 | 4.75 | 4.65 | 4.65 | 4.88 | 4.51 | 1.41M |