4.25
-0.05(-1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.27 | 16.38M |
| December 03, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.28 | 26.05M |
| December 02, 2025 | 4.44 | 4.38 | 4.38 | 4.44 | 4.34 | 31.08M |
| December 01, 2025 | 4.37 | 4.43 | 4.43 | 4.46 | 4.37 | 38.45M |
| November 28, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.33 | 38.2M |
| November 27, 2025 | 4.33 | 4.43 | 4.43 | 4.44 | 4.29 | 47.64M |
| November 26, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.31 | 28.16M |
| November 25, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.23 | 28.53M |
| November 24, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.21 | 31.29M |
| November 21, 2025 | 4.34 | 4.21 | 4.21 | 4.34 | 4.21 | 24.24M |
| November 20, 2025 | 4.21 | 4.34 | 4.34 | 4.38 | 4.2 | 47.8M |
| November 19, 2025 | 4.19 | 4.21 | 4.21 | 4.28 | 4.18 | 25.85M |
| November 18, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.17 | 22.2M |
| November 17, 2025 | 4.17 | 4.23 | 4.23 | 4.23 | 4.14 | 26.1M |
| November 14, 2025 | 4.18 | 4.18 | 4.18 | 4.23 | 4.15 | 16.39M |
| November 13, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.15 | 14.19M |
| November 12, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.2 | 15.66M |
| November 11, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.18 | 13.27M |
| November 10, 2025 | 4.16 | 4.24 | 4.24 | 4.24 | 4.15 | 23.35M |
| November 07, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.14 | 14M |
| November 06, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.12 | 16.27M |
| November 05, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.1 | 16.56M |
| November 04, 2025 | 4.06 | 4.18 | 4.18 | 4.18 | 4.05 | 30.16M |
| November 03, 2025 | 3.98 | 4.06 | 4.06 | 4.07 | 3.96 | 19.48M |
| October 31, 2025 | 4.11 | 3.98 | 3.98 | 4.11 | 3.98 | 35.38M |
| October 30, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.06 | 26.61M |
| October 28, 2025 | 4.26 | 4.18 | 4.18 | 4.27 | 4.15 | 20.09M |
| October 27, 2025 | 4.22 | 4.24 | 4.24 | 4.27 | 4.19 | 22.04M |
| October 26, 2025 | 4.22 | 4.24 | 4.24 | 4.27 | 4.19 | 22.04M |
| October 24, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 4.21 | 20.2M |
| October 23, 2025 | 4.15 | 4.28 | 4.28 | 4.28 | 4.15 | 43.15M |
| October 22, 2025 | 4.14 | 4.18 | 4.18 | 4.19 | 4.11 | 36.84M |
| October 21, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.13 | 31.93M |
| October 20, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.12 | 24.28M |
| October 17, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.1 | 29.66M |
| October 16, 2025 | 4.1 | 4.18 | 4.18 | 4.18 | 4.09 | 35.51M |
| October 15, 2025 | 4.12 | 4.1 | 4.1 | 4.18 | 4.07 | 38.46M |
| October 14, 2025 | 4.09 | 4.12 | 4.12 | 4.17 | 4.05 | 27.4M |
| October 13, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.02 | 25.1M |
| October 10, 2025 | 4.13 | 4.13 | 4.13 | 4.18 | 4.1 | 20.4M |
| October 09, 2025 | 4.18 | 4.13 | 4.13 | 4.18 | 4.09 | 42.66M |
| October 08, 2025 | 4.24 | 4.19 | 4.19 | 4.24 | 4.14 | 12.47M |
| October 06, 2025 | 4.12 | 4.19 | 4.19 | 4.19 | 4.12 | 9.38M |
| October 03, 2025 | 4.18 | 4.11 | 4.11 | 4.2 | 4.1 | 8.88M |
| October 02, 2025 | 4.07 | 4.22 | 4.22 | 4.27 | 4.07 | 26.23M |
| September 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | 31.28M |
| September 29, 2025 | 4.07 | 4.11 | 4.11 | 4.14 | 4.05 | 32.7M |
| September 26, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.02 | 28.57M |
| September 25, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 3.99 | 30.6M |
| September 24, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.05 | 24.41M |
| September 23, 2025 | 4.08 | 4.12 | 4.12 | 4.17 | 4.06 | 32.38M |
| September 22, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.05 | 24.1M |
| September 19, 2025 | 4.07 | 4.13 | 4.13 | 4.14 | 4.04 | 42.07M |
| September 18, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.04 | 21.44M |
| September 17, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.11 | 24.15M |
| September 16, 2025 | 4.17 | 4.15 | 4.15 | 4.22 | 4.11 | 29.04M |
| September 15, 2025 | 4.24 | 4.13 | 4.13 | 4.26 | 4.11 | 49.2M |
| September 12, 2025 | 4.33 | 4.24 | 4.24 | 4.35 | 4.2 | 39.02M |
| September 11, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.26 | 36.09M |
| September 10, 2025 | 4.36 | 4.43 | 4.28 | 4.45 | 4.31 | 50.78M |