4.05
-0.31(-7.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.13 | 4.36 | 4.36 | 4.44 | 4.13 | 144.03M |
| December 03, 2025 | 4.02 | 4 | 4 | 4.07 | 3.95 | 18.32M |
| December 02, 2025 | 4.2 | 4.07 | 4.07 | 4.2 | 4.05 | 24.35M |
| December 01, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.19 | 26.35M |
| November 28, 2025 | 4.29 | 4.27 | 4.27 | 4.33 | 4.19 | 34.57M |
| November 27, 2025 | 4.22 | 4.27 | 4.27 | 4.44 | 4.2 | 108.46M |
| November 26, 2025 | 4.3 | 4.18 | 4.18 | 4.31 | 4.13 | 88.22M |
| November 25, 2025 | 3.79 | 4.32 | 4.32 | 4.32 | 3.79 | 121.34M |
| November 24, 2025 | 4 | 3.81 | 3.81 | 4.08 | 3.7 | 63.72M |
| November 21, 2025 | 4.32 | 4 | 4 | 4.48 | 3.98 | 166.97M |
| November 20, 2025 | 3.97 | 4.22 | 4.22 | 4.3 | 3.93 | 125.01M |
| November 19, 2025 | 4.06 | 3.92 | 3.92 | 4.1 | 3.92 | 25.9M |
| November 18, 2025 | 3.93 | 4.06 | 4.06 | 4.19 | 3.87 | 71.84M |
| November 17, 2025 | 3.99 | 3.93 | 3.93 | 4.03 | 3.88 | 37.88M |
| November 14, 2025 | 3.91 | 3.94 | 3.94 | 4.17 | 3.91 | 132.08M |
| November 13, 2025 | 3.7 | 3.8 | 3.8 | 3.91 | 3.66 | 51.85M |
| November 12, 2025 | 3.94 | 3.71 | 3.71 | 3.94 | 3.67 | 47.33M |
| November 11, 2025 | 3.85 | 3.93 | 3.93 | 4.01 | 3.8 | 51.69M |
| November 10, 2025 | 3.83 | 3.8 | 3.8 | 3.87 | 3.74 | 25.96M |
| November 07, 2025 | 3.94 | 3.83 | 3.83 | 3.94 | 3.82 | 32.88M |
| November 06, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.89 | 38.23M |
| November 05, 2025 | 4 | 3.88 | 3.88 | 4 | 3.86 | 40.71M |
| November 04, 2025 | 4.25 | 4.06 | 4.06 | 4.29 | 4.01 | 48.51M |
| November 03, 2025 | 4.47 | 4.27 | 4.27 | 4.49 | 4.23 | 66.71M |
| October 31, 2025 | 4.48 | 4.41 | 4.41 | 4.68 | 4.37 | 261.91M |
| October 30, 2025 | 4.12 | 4.24 | 4.24 | 4.38 | 4.06 | 90.99M |
| October 28, 2025 | 4.22 | 4.13 | 4.13 | 4.27 | 4.08 | 42.47M |
| October 27, 2025 | 4.27 | 4.22 | 4.22 | 4.41 | 4.14 | 64.76M |
| October 24, 2025 | 4.3 | 4.24 | 4.24 | 4.35 | 4.13 | 87.59M |
| October 23, 2025 | 4.15 | 4.28 | 4.28 | 4.44 | 3.98 | 216.89M |
| October 22, 2025 | 4.05 | 4 | 4 | 4.15 | 3.88 | 78.94M |
| October 21, 2025 | 4.52 | 4.07 | 4.07 | 4.52 | 4.06 | 213.71M |
| October 20, 2025 | 3.65 | 4.37 | 4.37 | 4.37 | 3.61 | 252.22M |
| October 17, 2025 | 3.74 | 3.53 | 3.53 | 3.8 | 3.49 | 79.55M |
| October 16, 2025 | 4.01 | 3.74 | 3.74 | 4.06 | 3.73 | 70.76M |
| October 15, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.75 | 74.32M |
| October 14, 2025 | 4.3 | 3.88 | 3.88 | 4.55 | 3.86 | 161.83M |
| October 13, 2025 | 4.25 | 4.19 | 4.19 | 4.79 | 4.17 | 190.57M |
| October 10, 2025 | 4.22 | 4.51 | 4.51 | 4.62 | 4.13 | 248.77M |
| October 09, 2025 | 3.93 | 4.15 | 4.15 | 4.32 | 3.9 | 187.49M |
| October 08, 2025 | 4.75 | 4.46 | 4.46 | 4.85 | 4.38 | 20.2M |
| October 06, 2025 | 4.7 | 4.73 | 4.73 | 4.95 | 4.44 | 24.94M |
| October 03, 2025 | 3.9 | 4.6 | 4.6 | 4.92 | 3.74 | 56.26M |
| October 02, 2025 | 3.26 | 3.74 | 3.74 | 3.88 | 3.15 | 30.23M |
| September 30, 2025 | 3.36 | 3.16 | 3.16 | 3.39 | 3.15 | 201.46M |
| September 29, 2025 | 3 | 3.34 | 3.34 | 3.37 | 2.98 | 277.88M |
| September 26, 2025 | 2.93 | 2.88 | 2.88 | 3.04 | 2.82 | 91.75M |
| September 25, 2025 | 3.38 | 2.95 | 2.95 | 3.38 | 2.91 | 156.91M |
| September 24, 2025 | 3.85 | 3.29 | 3.29 | 4.02 | 3.28 | 497.97M |
| September 23, 2025 | 3.68 | 3.76 | 3.76 | 4 | 3.59 | 390.03M |
| September 22, 2025 | 3.05 | 3.45 | 3.45 | 4.2 | 2.93 | 409.76M |
| September 19, 2025 | 2.77 | 2.85 | 2.85 | 3.19 | 2.77 | 108.09M |
| September 18, 2025 | 2.81 | 2.78 | 2.78 | 2.91 | 2.71 | 37.32M |
| September 17, 2025 | 2.74 | 2.79 | 2.79 | 2.92 | 2.65 | 50.17M |
| September 16, 2025 | 2.52 | 2.69 | 2.69 | 2.97 | 2.52 | 79.01M |
| September 15, 2025 | 2.58 | 2.52 | 2.52 | 2.59 | 2.5 | 2.86M |
| September 12, 2025 | 2.56 | 2.56 | 2.56 | 2.61 | 2.54 | 5.48M |
| September 11, 2025 | 2.56 | 2.54 | 2.54 | 2.56 | 2.49 | 2.81M |
| September 10, 2025 | 2.48 | 2.53 | 2.53 | 2.57 | 2.46 | 6.74M |
| September 09, 2025 | 2.49 | 2.48 | 2.48 | 2.5 | 2.44 | 2.82M |
