4.37
-0.04(-0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.24 | 995,000 |
| September 05, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.21 | 1.44M |
| September 04, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.21 | 1.42M |
| September 03, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 1.2M |
| September 02, 2025 | 4.33 | 4.24 | 4.24 | 4.36 | 4.23 | 2.78M |
| September 01, 2025 | 4.42 | 4.36 | 4.36 | 4.42 | 4.34 | 1.05M |
| August 29, 2025 | 4.4 | 4.37 | 4.37 | 4.44 | 4.36 | 1.46M |
| August 28, 2025 | 4.48 | 4.4 | 4.4 | 4.48 | 4.38 | 1.41M |
| August 27, 2025 | 4.47 | 4.43 | 4.43 | 4.53 | 4.42 | 1.74M |
| August 26, 2025 | 4.47 | 4.47 | 4.47 | 4.54 | 4.47 | 1.22M |
| August 25, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.46 | 1.67M |
| August 22, 2025 | 4.53 | 4.5 | 4.5 | 4.55 | 4.48 | 1.44M |
| August 21, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.49 | 1.96M |
| August 20, 2025 | 4.64 | 4.56 | 4.56 | 4.67 | 4.55 | 2.92M |
| August 19, 2025 | 4.73 | 4.62 | 4.62 | 4.82 | 4.6 | 7.16M |
| August 18, 2025 | 4.56 | 4.67 | 4.67 | 4.7 | 4.54 | 6.48M |
| August 15, 2025 | 4.39 | 4.52 | 4.52 | 4.52 | 4.39 | 3.11M |
| August 14, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.41 | 1.45M |
| August 13, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.41 | 1.49M |