4.09
+0.03(+0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5,000 |
| January 12, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 4 | 75,000 |
| January 09, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 30,000 |
| January 08, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 120,000 |
| January 07, 2026 | 3.97 | 4.08 | 4.08 | 4.09 | 3.97 | 275,000 |
| January 06, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 15,000 |
| January 05, 2026 | 3.89 | 3.9 | 3.9 | 3.9 | 3.89 | 40,000 |
| January 02, 2026 | 3.76 | 3.79 | 3.79 | 3.79 | 3.75 | 65,000 |
| December 31, 2025 | 3.79 | 3.7 | 3.7 | 3.85 | 3.6 | 215,000 |
| December 30, 2025 | 3.76 | 3.71 | 3.71 | 3.86 | 3.71 | 80,000 |
| December 29, 2025 | 3.61 | 3.76 | 3.76 | 3.76 | 3.6 | 120,000 |
| December 24, 2025 | 3.64 | 3.6 | 3.6 | 3.7 | 3.4 | 803,338 |
| December 23, 2025 | 3.64 | 3.9 | 3.9 | 3.9 | 3.4 | 375,000 |
| December 22, 2025 | 4.05 | 3.64 | 3.64 | 4.1 | 3.5 | 810,000 |
| December 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 30,000 |
| December 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | 35,000 |
| December 17, 2025 | 4 | 4.05 | 4.05 | 4.05 | 4 | 30,000 |
| December 16, 2025 | 4.09 | 4.1 | 4.1 | 4.11 | 4.09 | 180,000 |
| December 15, 2025 | 4.1 | 4 | 4 | 4.1 | 4 | 440,000 |
| December 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
| December 11, 2025 | 3.95 | 4.19 | 4.19 | 4.2 | 3.95 | 225,000 |
| December 10, 2025 | 3.9 | 3.92 | 3.92 | 4 | 3.9 | 100,000 |
| December 09, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 5,000 |
| December 08, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 25,000 |
| December 05, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5,000 |
| December 04, 2025 | 3.78 | 3.87 | 3.87 | 3.99 | 3.6 | 615,000 |
| December 03, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.7 | 80,000 |
| December 02, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 10,000 |
| December 01, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.81 | 35,000 |
| November 28, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 20,000 |
| November 27, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.7 | 20,000 |
| November 26, 2025 | 3.72 | 3.71 | 3.71 | 3.8 | 3.7 | 250,000 |
| November 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
| November 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
| November 21, 2025 | 3.8 | 3.72 | 3.72 | 3.8 | 3.72 | 35,000 |
| November 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| November 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| November 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5,000 |
| November 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 50,000 |
| November 14, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 60,000 |
| November 13, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 35,000 |
| November 12, 2025 | 4 | 4 | 4 | 4 | 4 | 50,000 |
| November 11, 2025 | 3.91 | 4.04 | 4.04 | 4.04 | 3.91 | 90,000 |
| November 10, 2025 | 3.81 | 3.99 | 3.99 | 4.12 | 3.8 | 1.67M |
| November 07, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| November 06, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.8 | 30,000 |
| November 05, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 10,000 |
| November 04, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| November 03, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.9 | 35,000 |
| October 31, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.95 | 690,000 |
| October 30, 2025 | 3.9 | 4.02 | 4.02 | 4.03 | 3.9 | 1.44M |
| October 28, 2025 | 3.9 | 4.03 | 4.03 | 4.03 | 3.9 | 1.29M |
| October 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 15,000 |
| October 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 55,000 |
| October 23, 2025 | 3.98 | 4.01 | 4.01 | 4.08 | 3.98 | 275,000 |
| October 22, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.9 | 75,000 |
| October 21, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.91 | 75,000 |
| October 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 |
| October 17, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.92 | 375,000 |
| October 16, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.98 | 2.75M |