4.27
-0.2(-4.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.41 | 4.27 | 4.27 | 4.41 | 4.26 | 176,521 |
| December 23, 2025 | 4.3 | 4.47 | 4.47 | 4.55 | 4.3 | 270,000 |
| December 22, 2025 | 4.35 | 4.45 | 4.45 | 4.63 | 4.26 | 1.32M |
| December 19, 2025 | 3.87 | 4.37 | 4.37 | 4.42 | 3.87 | 2.62M |
| December 18, 2025 | 3.89 | 3.87 | 3.87 | 3.91 | 3.83 | 166,600 |
| December 17, 2025 | 3.97 | 3.89 | 3.89 | 3.97 | 3.84 | 703,600 |
| December 16, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.8 | 876,400 |
| December 15, 2025 | 4 | 3.96 | 3.96 | 4 | 3.94 | 321,200 |
| December 12, 2025 | 3.99 | 4 | 4 | 4.04 | 3.98 | 1.15M |
| December 11, 2025 | 4.05 | 3.99 | 3.99 | 4.08 | 3.99 | 1.24M |
| December 10, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.01 | 560,400 |
| December 09, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 4.01 | 609,600 |
| December 08, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.15 | 573,600 |
| December 05, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 358,800 |
| December 04, 2025 | 4.2 | 4.22 | 4.22 | 4.26 | 4.17 | 281,200 |
| December 03, 2025 | 4.37 | 4.17 | 4.17 | 4.37 | 4.16 | 386,800 |
| December 02, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.16 | 292,000 |
| December 01, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.09 | 454,400 |
| November 28, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 4.07 | 530,800 |
| November 27, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.06 | 548,403 |
| November 26, 2025 | 4.24 | 4.15 | 4.15 | 4.3 | 4.15 | 416,400 |
| November 25, 2025 | 4.19 | 4.17 | 4.17 | 4.3 | 4.17 | 157,200 |
| November 24, 2025 | 4.27 | 4.19 | 4.19 | 4.27 | 4.19 | 499,600 |
| November 21, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.11 | 1.14M |
| November 20, 2025 | 4.47 | 4.3 | 4.3 | 4.47 | 4.26 | 596,000 |
| November 19, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.35 | 420,000 |
| November 18, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.38 | 547,600 |
| November 17, 2025 | 4.64 | 4.48 | 4.48 | 4.64 | 4.44 | 188,400 |
| November 14, 2025 | 4.55 | 4.64 | 4.64 | 4.75 | 4.55 | 768,800 |
| November 13, 2025 | 4.6 | 4.62 | 4.62 | 4.68 | 4.55 | 338,800 |
| November 12, 2025 | 4.41 | 4.55 | 4.55 | 4.59 | 4.41 | 628,997 |
| November 11, 2025 | 4.48 | 4.4 | 4.4 | 4.5 | 4.36 | 464,000 |
| November 10, 2025 | 4.39 | 4.46 | 4.46 | 4.54 | 4.3 | 589,600 |
| November 07, 2025 | 4.58 | 4.33 | 4.33 | 4.58 | 4.3 | 532,400 |
| November 06, 2025 | 4.5 | 4.45 | 4.45 | 4.57 | 4.38 | 608,800 |
| November 05, 2025 | 4.4 | 4.53 | 4.53 | 4.57 | 4.33 | 650,004 |
| November 04, 2025 | 4.67 | 4.39 | 4.39 | 4.67 | 4.33 | 1.12M |
| November 03, 2025 | 4.71 | 4.61 | 4.61 | 4.73 | 4.56 | 486,809 |
| October 31, 2025 | 4.85 | 4.71 | 4.71 | 4.85 | 4.68 | 444,000 |
| October 30, 2025 | 4.8 | 4.75 | 4.75 | 4.88 | 4.73 | 549,262 |
| October 28, 2025 | 4.9 | 4.66 | 4.66 | 4.9 | 4.66 | 190,000 |
| October 27, 2025 | 4.76 | 4.78 | 4.78 | 4.84 | 4.75 | 486,800 |
| October 26, 2025 | 4.76 | 4.78 | 4.78 | 4.84 | 4.75 | 486,800 |
| October 24, 2025 | 4.6 | 4.68 | 4.68 | 4.7 | 4.6 | 122,300 |
| October 23, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.5 | 480,800 |
| October 22, 2025 | 4.73 | 4.64 | 4.64 | 4.73 | 4.63 | 161,200 |
| October 21, 2025 | 4.78 | 4.72 | 4.72 | 4.83 | 4.7 | 99,200 |
| October 20, 2025 | 4.99 | 4.71 | 4.71 | 5.03 | 4.63 | 576,000 |
| October 17, 2025 | 4.98 | 4.68 | 4.68 | 4.98 | 4.6 | 558,152 |
| October 16, 2025 | 4.87 | 4.94 | 4.94 | 4.98 | 4.85 | 193,200 |
| October 15, 2025 | 4.73 | 4.87 | 4.87 | 4.92 | 4.7 | 414,400 |
| October 14, 2025 | 4.9 | 4.73 | 4.73 | 4.94 | 4.66 | 606,400 |
| October 13, 2025 | 5 | 4.9 | 4.9 | 5 | 4.75 | 746,400 |
| October 10, 2025 | 5.19 | 5.02 | 5.02 | 5.19 | 5.02 | 568,000 |
| October 09, 2025 | 5.46 | 5.2 | 5.2 | 5.46 | 5.16 | 1.13M |
| October 08, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.22 | 636,400 |
| October 03, 2025 | 5.62 | 5.43 | 5.43 | 5.63 | 5.4 | 1.17M |
| October 02, 2025 | 5.52 | 5.71 | 5.71 | 5.78 | 5.45 | 683,200 |
| September 30, 2025 | 5.38 | 5.52 | 5.52 | 5.53 | 5.38 | 329,200 |
| September 29, 2025 | 5.39 | 5.37 | 5.37 | 5.45 | 5.3 | 358,000 |
