4.57
+0.01(+0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4.57 | 4.57 | 4.57 | 4.6 | 4.55 | 2.76M |
| December 11, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.53 | 491,000 |
| December 10, 2025 | 4.62 | 4.56 | 4.56 | 4.62 | 4.56 | 680,000 |
| December 09, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.59 | 1.6M |
| December 08, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.67 | 491,000 |
| December 05, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.67 | 338,900 |
| December 04, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.69 | 371,100 |
| December 03, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.69 | 260,000 |
| December 02, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.71 | 594,000 |
| December 01, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.72 | 498,000 |
| November 28, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.69 | 314,000 |
| November 27, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.7 | 320,100 |
| November 26, 2025 | 4.68 | 4.72 | 4.72 | 4.74 | 4.68 | 461,000 |
| November 25, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.67 | 1.26M |
| November 24, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.64 | 932,000 |
| November 21, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.65 | 639,000 |
| November 20, 2025 | 4.72 | 4.71 | 4.71 | 4.75 | 4.71 | 540,000 |
| November 19, 2025 | 4.74 | 4.72 | 4.72 | 4.77 | 4.7 | 579,000 |
| November 18, 2025 | 4.85 | 4.74 | 4.74 | 4.85 | 4.72 | 1.39M |
| November 17, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.77 | 646,000 |
| November 14, 2025 | 4.93 | 4.87 | 4.87 | 4.95 | 4.86 | 978,000 |
| November 13, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.9 | 683,000 |
| November 12, 2025 | 4.87 | 4.92 | 4.92 | 4.93 | 4.87 | 1.91M |
| November 11, 2025 | 4.77 | 4.85 | 4.85 | 4.86 | 4.76 | 2.06M |
| November 10, 2025 | 4.66 | 4.77 | 4.77 | 4.79 | 4.65 | 1.39M |
| November 07, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.63 | 429,000 |
| November 06, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 596,000 |
| November 05, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.61 | 957,000 |
| November 04, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.66 | 790,000 |
| November 03, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.64 | 945,000 |
| October 31, 2025 | 4.6 | 4.67 | 4.67 | 4.69 | 4.58 | 1.76M |
| October 30, 2025 | 4.62 | 4.6 | 4.6 | 4.62 | 4.59 | 1.26M |
| October 28, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.6 | 1.6M |
| October 27, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.66 | 1.66M |
| October 24, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.69 | 2.93M |
| October 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.68 | 684,000 |
| October 22, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.71 | 902,000 |
| October 21, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.75 | 932,000 |
| October 20, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.73 | 536,000 |
| October 17, 2025 | 4.76 | 4.73 | 4.73 | 4.8 | 4.7 | 2.03M |
| October 16, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.74 | 1.32M |
| October 15, 2025 | 4.78 | 4.75 | 4.75 | 4.8 | 4.75 | 2M |
| October 14, 2025 | 4.8 | 4.77 | 4.77 | 4.84 | 4.75 | 1.76M |
| October 13, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.73 | 1.67M |
| October 10, 2025 | 4.86 | 4.87 | 4.87 | 4.93 | 4.84 | 1.03M |
| October 09, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.8 | 1.58M |
| October 08, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.72 | 1.2M |
| October 06, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.79 | 375,000 |
| October 03, 2025 | 4.79 | 4.83 | 4.83 | 4.84 | 4.79 | 276,000 |
| October 02, 2025 | 4.76 | 4.83 | 4.83 | 4.85 | 4.75 | 933,000 |
| September 30, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.73 | 1.11M |
| September 29, 2025 | 4.91 | 4.75 | 4.75 | 4.91 | 4.7 | 2.05M |
| September 26, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.76 | 1.36M |
| September 25, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.79 | 833,000 |
| September 24, 2025 | 4.88 | 4.85 | 4.85 | 4.88 | 4.8 | 776,000 |
| September 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 936,000 |
| September 22, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 908,000 |
| September 19, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.88 | 1.11M |
| September 18, 2025 | 4.97 | 4.93 | 4.93 | 5 | 4.9 | 931,000 |
| September 17, 2025 | 5 | 4.97 | 4.97 | 5 | 4.92 | 801,000 |