4.65
+0.04(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.63 | 4.65 | 4.65 | 4.75 | 4.62 | 110,008 |
| December 23, 2025 | 4.77 | 4.61 | 4.61 | 4.77 | 4.55 | 445,000 |
| December 22, 2025 | 4.83 | 4.51 | 4.51 | 4.84 | 4.51 | 1.45M |
| December 19, 2025 | 4.93 | 4.82 | 4.82 | 4.94 | 4.74 | 518,000 |
| December 18, 2025 | 4.86 | 4.83 | 4.83 | 4.9 | 4.83 | 894,000 |
| December 17, 2025 | 5 | 4.81 | 4.81 | 5 | 4.76 | 376,000 |
| December 16, 2025 | 4.7 | 4.79 | 4.79 | 4.88 | 4.68 | 608,000 |
| December 15, 2025 | 4.69 | 4.7 | 4.7 | 4.95 | 4.61 | 3.42M |
| December 12, 2025 | 5.1 | 4.75 | 4.75 | 5.11 | 4.68 | 3.63M |
| December 11, 2025 | 5.15 | 4.88 | 4.88 | 5.29 | 4.37 | 11.74M |
| December 10, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.07 | 658,000 |
| December 09, 2025 | 5.35 | 5.22 | 5.22 | 5.35 | 5 | 1.19M |
| December 08, 2025 | 5.36 | 5.35 | 5.35 | 5.54 | 5.14 | 1.15M |
| December 05, 2025 | 5.7 | 5.32 | 5.32 | 5.7 | 5.3 | 980,200 |
| December 04, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.5 | 2.39M |
| December 03, 2025 | 5.99 | 5.73 | 5.73 | 5.99 | 5.72 | 1.29M |
| December 02, 2025 | 5.91 | 5.87 | 5.87 | 6.01 | 5.83 | 2.08M |
| December 01, 2025 | 5.82 | 5.91 | 5.91 | 5.97 | 5.77 | 1.72M |
| November 28, 2025 | 5.78 | 5.82 | 5.82 | 5.98 | 5.65 | 1.76M |
| November 27, 2025 | 5.86 | 5.78 | 5.78 | 5.9 | 5.72 | 2.43M |
| November 26, 2025 | 5.65 | 5.85 | 5.85 | 5.94 | 5.64 | 2.16M |
| November 25, 2025 | 5.5 | 5.65 | 5.65 | 5.87 | 5.4 | 2.39M |
| November 24, 2025 | 5.18 | 5.47 | 5.47 | 5.65 | 5.18 | 2.4M |
| November 21, 2025 | 5.49 | 5.16 | 5.16 | 5.57 | 4.97 | 5.62M |
| November 20, 2025 | 5.84 | 5.65 | 5.65 | 5.85 | 5.4 | 3.34M |
| November 19, 2025 | 5.96 | 5.73 | 5.73 | 6.04 | 5.68 | 2.9M |
| November 18, 2025 | 6.09 | 5.95 | 5.95 | 6.09 | 5.76 | 3.9M |
| November 17, 2025 | 6.58 | 6.06 | 6.06 | 6.58 | 5.95 | 4.64M |
| November 14, 2025 | 6.49 | 6.48 | 6.48 | 6.6 | 6.32 | 3.22M |
| November 13, 2025 | 6.3 | 6.44 | 6.44 | 6.52 | 6.2 | 4.56M |
| November 12, 2025 | 6.29 | 6.3 | 6.3 | 6.37 | 6.25 | 2.01M |
| November 11, 2025 | 6.23 | 6.27 | 6.27 | 6.36 | 6.15 | 2.59M |
| November 10, 2025 | 6.25 | 6.24 | 6.24 | 6.3 | 6.05 | 2.38M |
| November 07, 2025 | 6.14 | 6.06 | 6.06 | 6.25 | 5.99 | 4.93M |
| November 06, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 5.77 | 1.81M |
| November 05, 2025 | 5.35 | 6.18 | 6.18 | 6.26 | 5.32 | 6.54M |
| November 04, 2025 | 5.78 | 5.3 | 5.3 | 5.78 | 5.28 | 3.46M |
| November 03, 2025 | 5.98 | 5.61 | 5.61 | 5.98 | 5.6 | 2.44M |
| October 31, 2025 | 6.11 | 5.96 | 5.96 | 6.21 | 5.93 | 2.77M |
| October 30, 2025 | 6.24 | 6.12 | 6.12 | 6.45 | 6.07 | 2.99M |
| October 28, 2025 | 6.13 | 6.15 | 6.15 | 6.23 | 6.05 | 1.58M |
| October 27, 2025 | 6.26 | 6.13 | 6.13 | 6.26 | 6.03 | 928,000 |
| October 24, 2025 | 6.22 | 6.13 | 6.13 | 6.29 | 6.02 | 1.37M |
| October 23, 2025 | 6.04 | 6.21 | 6.21 | 6.35 | 5.9 | 2.55M |
| October 22, 2025 | 6.35 | 6.1 | 6.1 | 6.43 | 6.05 | 3.1M |
| October 21, 2025 | 6.25 | 6.32 | 6.32 | 6.5 | 6.17 | 2.71M |
| October 20, 2025 | 5.87 | 6.23 | 6.23 | 6.35 | 5.62 | 7.1M |
| October 17, 2025 | 5.57 | 5.58 | 5.58 | 5.73 | 5.48 | 1.27M |
| October 16, 2025 | 6 | 5.5 | 5.5 | 6 | 5.35 | 1.6M |
| October 15, 2025 | 5.2 | 5.5 | 5.5 | 5.75 | 5.2 | 1.82M |
| October 14, 2025 | 5.29 | 5.18 | 5.18 | 5.3 | 5.03 | 1.04M |
| October 13, 2025 | 5 | 5.07 | 5.07 | 5.49 | 5 | 2.97M |
| October 10, 2025 | 5.99 | 5.53 | 5.53 | 6.01 | 4.58 | 13.47M |
| October 09, 2025 | 6.03 | 6.04 | 6.04 | 6.1 | 5.97 | 628,000 |
| October 08, 2025 | 6.03 | 6.06 | 6.06 | 6.2 | 5.94 | 1.58M |
| October 06, 2025 | 6.2 | 6.03 | 6.03 | 6.2 | 6.01 | 488,000 |
| October 03, 2025 | 6.07 | 6.2 | 6.2 | 6.25 | 5.97 | 1.23M |
| October 02, 2025 | 6.03 | 6.11 | 6.11 | 6.25 | 6 | 1.54M |
| September 30, 2025 | 6.36 | 6.05 | 6.05 | 6.36 | 6.01 | 2.89M |
| September 29, 2025 | 5.4 | 6.12 | 6.12 | 6.23 | 5.4 | 9.38M |
