4.66
-0.06(-1.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.81 | 4.66 | 4.66 | 4.81 | 4.6 | 4.59M |
| December 23, 2025 | 4.76 | 4.72 | 4.72 | 4.79 | 4.68 | 1.93M |
| December 22, 2025 | 4.69 | 4.77 | 4.77 | 4.8 | 4.68 | 3.71M |
| December 19, 2025 | 4.6 | 4.67 | 4.67 | 4.68 | 4.58 | 6.71M |
| December 18, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.58 | 8.56M |
| December 17, 2025 | 4.83 | 4.7 | 4.7 | 4.83 | 4.66 | 3.46M |
| December 16, 2025 | 4.87 | 4.72 | 4.72 | 4.87 | 4.7 | 5.9M |
| December 15, 2025 | 4.89 | 4.9 | 4.9 | 4.97 | 4.86 | 1.01M |
| December 12, 2025 | 4.95 | 4.95 | 4.95 | 4.98 | 4.87 | 2.23M |
| December 11, 2025 | 4.97 | 4.85 | 4.85 | 4.99 | 4.85 | 2.38M |
| December 10, 2025 | 5 | 4.96 | 4.96 | 5 | 4.91 | 2.26M |
| December 09, 2025 | 5 | 5 | 5 | 5.32 | 4.95 | 8.63M |
| December 08, 2025 | 4.88 | 4.99 | 4.99 | 4.99 | 4.85 | 5.4M |
| December 05, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.83 | 7.55M |
| December 04, 2025 | 4.96 | 5.02 | 5.02 | 5.03 | 4.89 | 2.77M |
| December 03, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.9 | 3.08M |
| December 02, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5 | 3.79M |
| December 01, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5.03 | 3.05M |
| November 28, 2025 | 5.14 | 5.14 | 5.14 | 5.21 | 5.12 | 3.93M |
| November 27, 2025 | 5.24 | 5.15 | 5.15 | 5.24 | 5.07 | 2.66M |
| November 26, 2025 | 5.06 | 5.15 | 5.15 | 5.17 | 5.05 | 6.11M |
| November 25, 2025 | 5.04 | 5.04 | 5.04 | 5.1 | 4.98 | 6.85M |
| November 24, 2025 | 5.13 | 5.04 | 5.04 | 5.13 | 4.99 | 6.79M |
| November 21, 2025 | 5.08 | 5.02 | 5.02 | 5.08 | 4.97 | 3.39M |
| November 20, 2025 | 5.25 | 5.14 | 5.14 | 5.26 | 5.1 | 5.95M |
| November 19, 2025 | 5.17 | 5.2 | 5.2 | 5.23 | 5.11 | 4.63M |
| November 18, 2025 | 5.36 | 5.17 | 5.17 | 5.36 | 5.12 | 8.25M |
| November 17, 2025 | 5.39 | 5.42 | 5.42 | 5.44 | 5.32 | 3.38M |
| November 14, 2025 | 5.61 | 5.4 | 5.4 | 5.61 | 5.39 | 3.59M |
| November 13, 2025 | 5.68 | 5.61 | 5.61 | 5.68 | 5.44 | 5.51M |
| November 12, 2025 | 5.66 | 5.59 | 5.59 | 5.7 | 5.55 | 4.59M |
| November 11, 2025 | 5.73 | 5.66 | 5.66 | 5.73 | 5.54 | 9.14M |
| November 10, 2025 | 5.76 | 5.73 | 5.73 | 5.84 | 5.72 | 1.83M |
| November 07, 2025 | 5.75 | 5.76 | 5.76 | 5.85 | 5.69 | 4.33M |
| November 06, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.72 | 3.01M |
| November 05, 2025 | 5.72 | 5.85 | 5.85 | 5.88 | 5.54 | 5.22M |
| November 04, 2025 | 5.93 | 5.77 | 5.77 | 5.93 | 5.73 | 6.13M |
| November 03, 2025 | 6.06 | 6.05 | 5.93 | 6.08 | 5.95 | 3.95M |
| October 31, 2025 | 6.09 | 6.04 | 5.92 | 6.11 | 6 | 2.87M |
| October 30, 2025 | 6.2 | 6.12 | 6 | 6.22 | 6.05 | 8.52M |
| October 28, 2025 | 6.28 | 6.08 | 5.96 | 6.29 | 6.06 | 3.62M |
| October 27, 2025 | 6.09 | 6.25 | 6.13 | 6.25 | 6.08 | 6.04M |
| October 26, 2025 | 6.09 | 6.25 | 6.13 | 6.25 | 6.08 | 6.04M |
| October 24, 2025 | 6.07 | 6.04 | 5.92 | 6.08 | 6 | 6.5M |
| October 23, 2025 | 6 | 6 | 5.88 | 6.06 | 5.81 | 6.5M |
| October 22, 2025 | 6.11 | 6 | 5.88 | 6.11 | 5.92 | 7.06M |
| October 21, 2025 | 6.15 | 6.11 | 6.11 | 6.23 | 6.09 | 6.55M |
| October 20, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.1 | 2.41M |
| October 17, 2025 | 6.33 | 6.11 | 6.11 | 6.33 | 6.05 | 3.78M |
| October 16, 2025 | 6.3 | 6.32 | 6.32 | 6.33 | 6.19 | 3.09M |
| October 15, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.09 | 4.3M |
| October 14, 2025 | 6.38 | 6.1 | 6.1 | 6.45 | 6.09 | 6M |
| October 13, 2025 | 6.35 | 6.38 | 6.38 | 6.42 | 6.12 | 9.3M |
| October 10, 2025 | 6.75 | 6.56 | 6.56 | 6.75 | 6.54 | 3.67M |
| October 09, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.68 | 4.8M |
| October 08, 2025 | 6.8 | 6.8 | 6.8 | 6.9 | 6.73 | 2.19M |
| October 06, 2025 | 6.93 | 6.9 | 6.9 | 6.93 | 6.76 | 2.36M |
| October 03, 2025 | 6.91 | 6.94 | 6.94 | 6.97 | 6.84 | 1.51M |
| October 02, 2025 | 6.87 | 6.92 | 6.92 | 7 | 6.81 | 3.77M |
| September 30, 2025 | 6.8 | 6.87 | 6.87 | 6.89 | 6.73 | 6.73M |