4.76
-0.01(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.68 | 148,500 |
| December 23, 2025 | 4.58 | 4.77 | 4.77 | 4.81 | 4.58 | 625,977 |
| December 22, 2025 | 4.41 | 4.67 | 4.67 | 4.73 | 4.41 | 870,317 |
| December 19, 2025 | 4.42 | 4.47 | 4.47 | 4.48 | 4.35 | 1.14M |
| December 18, 2025 | 4.48 | 4.47 | 4.47 | 4.51 | 4.44 | 137,000 |
| December 17, 2025 | 4.44 | 4.48 | 4.48 | 4.5 | 4.4 | 227,690 |
| December 16, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.42 | 191,501 |
| December 15, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.44 | 513,931 |
| December 12, 2025 | 4.68 | 4.52 | 4.52 | 4.68 | 4.51 | 1.03M |
| December 11, 2025 | 4.62 | 4.68 | 4.68 | 4.68 | 4.62 | 118,000 |
| December 10, 2025 | 4.65 | 4.62 | 4.62 | 4.7 | 4.61 | 335,773 |
| December 09, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.6 | 231,500 |
| December 08, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.64 | 149,000 |
| December 05, 2025 | 4.6 | 4.67 | 4.67 | 4.68 | 4.59 | 252,000 |
| December 04, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.55 | 751,500 |
| December 03, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.55 | 169,000 |
| December 02, 2025 | 4.57 | 4.64 | 4.64 | 4.64 | 4.57 | 198,000 |
| December 01, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.49 | 380,355 |
| November 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 140,000 |
| November 27, 2025 | 4.56 | 4.52 | 4.52 | 4.56 | 4.5 | 1.74M |
| November 26, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 691,500 |
| November 25, 2025 | 4.5 | 4.52 | 4.52 | 4.59 | 4.48 | 585,987 |
| November 24, 2025 | 4.39 | 4.5 | 4.5 | 4.5 | 4.39 | 674,000 |
| November 21, 2025 | 4.51 | 4.37 | 4.37 | 4.51 | 4.36 | 788,195 |
| November 20, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.5 | 1.65M |
| November 19, 2025 | 4.78 | 4.63 | 4.63 | 4.78 | 4.57 | 464,000 |
| November 18, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.58 | 864,000 |
| November 17, 2025 | 4.73 | 4.76 | 4.76 | 4.76 | 4.65 | 507,500 |
| November 14, 2025 | 4.8 | 4.76 | 4.76 | 4.87 | 4.72 | 334,000 |
| November 13, 2025 | 4.69 | 4.88 | 4.88 | 4.95 | 4.69 | 563,500 |
| November 12, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.67 | 183,000 |
| November 11, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.69 | 116,500 |
| November 10, 2025 | 4.74 | 4.73 | 4.73 | 4.78 | 4.66 | 240,063 |
| November 07, 2025 | 4.54 | 4.66 | 4.66 | 4.7 | 4.53 | 555,000 |
| November 06, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.48 | 203,500 |
| November 05, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.43 | 158,000 |
| November 04, 2025 | 4.52 | 4.46 | 4.46 | 4.54 | 4.46 | 120,000 |
| November 03, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.45 | 267,500 |
| October 31, 2025 | 4.49 | 4.45 | 4.45 | 4.55 | 4.45 | 238,851 |
| October 30, 2025 | 4.38 | 4.46 | 4.46 | 4.52 | 4.34 | 408,000 |
| October 28, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.39 | 90,000 |
| October 27, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.37 | 754,000 |
| October 26, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.37 | 754,000 |
| October 24, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.36 | 36,000 |
| October 23, 2025 | 4.42 | 4.43 | 4.43 | 4.43 | 4.39 | 126,500 |
| October 22, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | 167,500 |
| October 21, 2025 | 4.5 | 4.47 | 4.47 | 4.54 | 4.45 | 228,346 |
| October 20, 2025 | 4.46 | 4.53 | 4.53 | 4.54 | 4.39 | 549,000 |
| October 17, 2025 | 4.47 | 4.39 | 4.39 | 4.47 | 4.35 | 292,500 |
| October 16, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.41 | 208,069 |
| October 15, 2025 | 4.42 | 4.46 | 4.47 | 4.49 | 4.41 | 47,500 |
| October 14, 2025 | 4.5 | 4.42 | 4.42 | 4.57 | 4.38 | 320,799 |
| October 13, 2025 | 4.45 | 4.51 | 4.51 | 4.6 | 4.42 | 741,387 |
| October 10, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.6 | 294,500 |
| October 09, 2025 | 4.58 | 4.66 | 4.66 | 4.72 | 4.58 | 214,974 |
| October 08, 2025 | 4.55 | 4.54 | 4.54 | 4.63 | 4.53 | 128,000 |
| October 06, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.54 | 164,000 |
| October 03, 2025 | 4.47 | 4.6 | 4.6 | 4.62 | 4.44 | 329,000 |
| October 02, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.44 | 188,072 |
| September 30, 2025 | 4.45 | 4.49 | 4.49 | 4.53 | 4.43 | 210,127 |
