4.04
+0.25(+6.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.79 | 4.04 | 4.04 | 4.2 | 3.36 | 228,000 |
| December 03, 2025 | 4 | 3.79 | 3.79 | 4.19 | 3.79 | 190,000 |
| December 02, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| December 01, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.09 | 71,000 |
| November 28, 2025 | 4.29 | 4.11 | 4.11 | 4.3 | 4.1 | 197,000 |
| November 27, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.08 | 37,000 |
| November 26, 2025 | 4.45 | 4.19 | 4.19 | 4.45 | 4.15 | 61,000 |
| November 25, 2025 | 4.46 | 4.45 | 4.45 | 4.68 | 4.35 | 184,000 |
| November 24, 2025 | 4.89 | 4.46 | 4.46 | 4.92 | 4.46 | 221,000 |
| November 21, 2025 | 4.98 | 5.14 | 5.14 | 5.14 | 4.7 | 43,000 |
| November 20, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.9 | 24,000 |
| November 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,000 |
| November 18, 2025 | 4.9 | 5.18 | 5.18 | 5.2 | 4.9 | 146,000 |
| November 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | 12,000 |
| November 14, 2025 | 4.99 | 4.97 | 4.97 | 5.05 | 4.97 | 76,000 |
| November 13, 2025 | 4.97 | 5 | 5 | 5 | 4.97 | 25,000 |
| November 12, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.93 | 61,000 |
| November 11, 2025 | 5 | 5.13 | 5.13 | 5.18 | 5 | 260,000 |
| November 10, 2025 | 4.96 | 5.09 | 5.09 | 5.25 | 4.89 | 836,000 |
| November 07, 2025 | 4.89 | 4.96 | 4.96 | 5 | 4.89 | 12,000 |
| November 06, 2025 | 4.95 | 4.86 | 4.86 | 4.95 | 4.83 | 47,000 |
| November 05, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.9 | 41,000 |
| November 04, 2025 | 5 | 4.79 | 4.79 | 5 | 4.79 | 141,000 |
| November 03, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.96 | 12,000 |
| October 31, 2025 | 4.89 | 4.99 | 4.99 | 5.1 | 4.88 | 277,000 |
| October 30, 2025 | 4.9 | 4.82 | 4.82 | 4.91 | 4.66 | 72,000 |
| October 28, 2025 | 5.08 | 4.91 | 4.91 | 5.08 | 4.91 | 52,000 |
| October 27, 2025 | 4.98 | 5.06 | 5.06 | 5.14 | 4.9 | 445,000 |
| October 26, 2025 | 4.98 | 5.06 | 5.06 | 5.14 | 4.9 | 445,000 |
| October 24, 2025 | 4.76 | 4.92 | 4.92 | 4.92 | 4.76 | 90,000 |
| October 23, 2025 | 4.92 | 4.76 | 4.76 | 4.92 | 4.58 | 191,000 |
| October 22, 2025 | 4.29 | 4.4 | 4.4 | 4.4 | 4.15 | 23,000 |
| October 21, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| October 20, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 9,000 |
| October 17, 2025 | 4.35 | 4.3 | 4.3 | 4.37 | 4.3 | 15,000 |
| October 16, 2025 | 4.3 | 4.44 | 4.44 | 4.47 | 4.3 | 136,000 |
| October 15, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 33,000 |
| October 14, 2025 | 4.51 | 4.28 | 4.28 | 4.54 | 4.28 | 150,000 |
| October 13, 2025 | 4.6 | 4.52 | 4.52 | 4.66 | 4.52 | 23,000 |
| October 10, 2025 | 4.73 | 4.66 | 4.66 | 4.73 | 4.66 | 4,000 |
| October 09, 2025 | 4.61 | 4.73 | 4.73 | 4.9 | 4.61 | 10,000 |
| October 08, 2025 | 4.98 | 4.9 | 4.9 | 4.98 | 4.67 | 50,000 |
| October 06, 2025 | 4.68 | 4.66 | 4.66 | 4.76 | 4.52 | 101,000 |
| October 03, 2025 | 4.49 | 4.41 | 4.41 | 4.5 | 4.4 | 89,000 |
| October 02, 2025 | 4.61 | 4.32 | 4.32 | 4.61 | 4.31 | 45,000 |
| September 30, 2025 | 4.37 | 4.6 | 4.6 | 4.69 | 4.37 | 76,000 |
| September 29, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 54,000 |
| September 26, 2025 | 4.55 | 4.36 | 4.36 | 4.61 | 4.33 | 101,000 |
| September 25, 2025 | 4.49 | 4.54 | 4.54 | 4.68 | 4.38 | 71,000 |
| September 24, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.5 | 197,000 |
| September 23, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.8 | 153,000 |
| September 22, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.95 | 9,000 |
| September 19, 2025 | 5.16 | 5.03 | 5.03 | 5.17 | 5.02 | 62,000 |
| September 18, 2025 | 5.21 | 5.16 | 5.16 | 5.21 | 5 | 202,000 |
| September 17, 2025 | 4.69 | 5.14 | 5.14 | 5.21 | 4.65 | 582,000 |
| September 16, 2025 | 4.79 | 4.69 | 4.69 | 4.85 | 4.65 | 144,000 |
| September 15, 2025 | 4.95 | 4.53 | 4.53 | 5.02 | 4.5 | 171,000 |
| September 12, 2025 | 5.03 | 5.04 | 5.04 | 5.2 | 5.03 | 244,000 |
| September 11, 2025 | 5.18 | 5.2 | 5.2 | 5.42 | 5.03 | 237,000 |
| September 10, 2025 | 4.99 | 5.2 | 5.2 | 5.35 | 4.98 | 173,000 |