4.31
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.32 | 157,000 |
| December 03, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.33 | 173,000 |
| December 02, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.33 | 427,000 |
| December 01, 2025 | 4.4 | 4.35 | 4.35 | 4.45 | 4.35 | 677,000 |
| November 28, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.35 | 435,676 |
| November 27, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.31 | 724,000 |
| November 26, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 723,944 |
| November 25, 2025 | 4.3 | 4.31 | 4.31 | 4.35 | 4.27 | 928,680 |
| November 24, 2025 | 4.32 | 4.33 | 4.33 | 4.33 | 4.26 | 798,700 |
| November 21, 2025 | 4.21 | 4.26 | 4.26 | 4.28 | 4.19 | 1.36M |
| November 20, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 512,000 |
| November 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 461,000 |
| November 18, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.25 | 1.03M |
| November 17, 2025 | 4.31 | 4.33 | 4.33 | 4.48 | 4.27 | 1.68M |
| November 14, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.28 | 604,000 |
| November 13, 2025 | 4.36 | 4.35 | 4.35 | 4.39 | 4.27 | 1.25M |
| November 12, 2025 | 4.37 | 4.38 | 4.38 | 4.43 | 4.37 | 232,000 |
| November 11, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.37 | 405,000 |
| November 10, 2025 | 4.39 | 4.44 | 4.44 | 4.46 | 4.37 | 1.03M |
| November 07, 2025 | 4.41 | 4.37 | 4.37 | 4.42 | 4.36 | 956,000 |
| November 06, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.33 | 896,000 |
| November 05, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.29 | 421,000 |
| November 04, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.35 | 494,000 |
| November 03, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.32 | 569,000 |
| October 31, 2025 | 4.32 | 4.36 | 4.36 | 4.37 | 4.3 | 220,000 |
| October 30, 2025 | 4.31 | 4.34 | 4.34 | 4.38 | 4.29 | 968,000 |
| October 28, 2025 | 4.41 | 4.32 | 4.32 | 4.43 | 4.31 | 1.43M |
| October 27, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.36 | 579,000 |
| October 24, 2025 | 4.38 | 4.38 | 4.38 | 4.42 | 4.36 | 977,000 |
| October 23, 2025 | 4.46 | 4.39 | 4.39 | 4.71 | 4.35 | 5.57M |
| October 22, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.46 | 718,000 |
| October 21, 2025 | 4.56 | 4.57 | 4.57 | 4.62 | 4.5 | 1.42M |
| October 20, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.53 | 1.5M |
| October 17, 2025 | 4.73 | 4.59 | 4.59 | 4.73 | 4.55 | 2.46M |
| October 16, 2025 | 4.69 | 4.69 | 4.69 | 4.76 | 4.61 | 1.97M |
| October 15, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.52 | 3.06M |
| October 14, 2025 | 4.68 | 4.56 | 4.56 | 4.76 | 4.56 | 4.47M |
| October 13, 2025 | 4.55 | 4.68 | 4.68 | 4.89 | 4.48 | 11.24M |
| October 10, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.56 | 2.82M |
| October 09, 2025 | 4.51 | 4.61 | 4.61 | 4.66 | 4.38 | 8.12M |
| October 08, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.32 | 189,000 |
| October 06, 2025 | 4.52 | 4.41 | 4.41 | 4.52 | 4.32 | 401,000 |
| October 03, 2025 | 4.94 | 4.45 | 4.45 | 4.94 | 4.4 | 121,000 |
| October 02, 2025 | 4.6 | 4.45 | 4.45 | 4.62 | 4.42 | 222,000 |
| September 30, 2025 | 4.37 | 4.41 | 4.41 | 4.43 | 4.33 | 4.24M |
| September 29, 2025 | 4.52 | 4.37 | 4.37 | 4.58 | 4.34 | 9.41M |
| September 26, 2025 | 4.32 | 4.45 | 4.45 | 5.36 | 4.28 | 57.86M |
| September 25, 2025 | 4.42 | 4.34 | 4.34 | 4.42 | 4.32 | 760,000 |
| September 24, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.32 | 1.1M |
| September 23, 2025 | 4.5 | 4.36 | 4.36 | 4.5 | 4.36 | 824,000 |
| September 22, 2025 | 4.47 | 4.45 | 4.45 | 4.52 | 4.41 | 1.25M |
| September 19, 2025 | 4.52 | 4.48 | 4.48 | 4.59 | 4.44 | 2.92M |
| September 18, 2025 | 4.67 | 4.52 | 4.52 | 4.68 | 4.5 | 4.35M |
| September 17, 2025 | 4.48 | 4.57 | 4.57 | 4.74 | 4.45 | 15.06M |
| September 16, 2025 | 4.49 | 4.41 | 4.41 | 4.6 | 4.4 | 2.05M |
| September 15, 2025 | 4.64 | 4.54 | 4.54 | 4.72 | 4.44 | 5.26M |
| September 12, 2025 | 4.23 | 4.61 | 4.61 | 4.7 | 4.23 | 17.86M |
| September 11, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.23 | 1.4M |
| September 10, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.18 | 3.46M |
| September 09, 2025 | 4.31 | 4.25 | 4.25 | 4.31 | 4.23 | 1.28M |
