4.55
-0.03(-0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 4.56 | 4.55 | 4.55 | 4.61 | 4.5 | 5.31M |
| January 20, 2026 | 4.51 | 4.58 | 4.58 | 4.61 | 4.5 | 3.39M |
| January 19, 2026 | 4.56 | 4.51 | 4.51 | 4.57 | 4.49 | 2.55M |
| January 16, 2026 | 4.66 | 4.55 | 4.55 | 4.74 | 4.54 | 5.11M |
| January 15, 2026 | 4.76 | 4.65 | 4.65 | 4.79 | 4.64 | 8.26M |
| January 14, 2026 | 4.88 | 4.78 | 4.78 | 4.95 | 4.75 | 22.18M |
| January 13, 2026 | 4.85 | 4.91 | 4.91 | 4.95 | 4.84 | 9.43M |
| January 12, 2026 | 4.68 | 4.85 | 4.85 | 4.87 | 4.67 | 7.61M |
| January 09, 2026 | 4.69 | 4.68 | 4.68 | 4.72 | 4.61 | 1.7M |
| January 08, 2026 | 4.65 | 4.69 | 4.69 | 4.7 | 4.52 | 6.83M |
| January 07, 2026 | 4.56 | 4.61 | 4.61 | 4.61 | 4.53 | 2.15M |
| January 06, 2026 | 4.61 | 4.56 | 4.56 | 4.64 | 4.52 | 7.99M |
| January 05, 2026 | 4.64 | 4.65 | 4.65 | 4.68 | 4.54 | 2.5M |
| January 02, 2026 | 4.61 | 4.64 | 4.64 | 4.65 | 4.57 | 1.06M |
| December 31, 2025 | 4.56 | 4.57 | 4.57 | 4.61 | 4.52 | 1.14M |
| December 30, 2025 | 4.63 | 4.55 | 4.55 | 4.65 | 4.51 | 5.59M |
| December 29, 2025 | 4.89 | 4.63 | 4.63 | 4.89 | 4.6 | 3.53M |
| December 24, 2025 | 4.89 | 4.82 | 4.82 | 4.89 | 4.79 | 907,615 |
| December 23, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.76 | 8.14M |
| December 22, 2025 | 4.77 | 4.84 | 4.84 | 4.88 | 4.65 | 9.82M |
| December 19, 2025 | 4.43 | 4.75 | 4.75 | 4.94 | 4.4 | 22.42M |
| December 18, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.34 | 2.66M |
| December 17, 2025 | 4.44 | 4.41 | 4.41 | 4.44 | 4.33 | 3.61M |
| December 16, 2025 | 4.55 | 4.42 | 4.42 | 4.55 | 4.38 | 6.3M |
| December 15, 2025 | 4.5 | 4.54 | 4.54 | 4.58 | 4.47 | 1.23M |
| December 12, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.48 | 1.64M |
| December 11, 2025 | 4.56 | 4.49 | 4.49 | 4.57 | 4.46 | 1.84M |
| December 10, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.46 | 2.32M |
| December 09, 2025 | 4.62 | 4.53 | 4.53 | 4.72 | 4.51 | 3.51M |
| December 08, 2025 | 4.69 | 4.62 | 4.62 | 4.78 | 4.59 | 6.53M |
| December 05, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.61 | 3.4M |
| December 04, 2025 | 4.67 | 4.65 | 4.65 | 4.74 | 4.62 | 2.37M |
| December 03, 2025 | 4.74 | 4.69 | 4.69 | 4.74 | 4.65 | 2.62M |
| December 02, 2025 | 4.71 | 4.74 | 4.74 | 4.8 | 4.71 | 2.77M |
| December 01, 2025 | 4.68 | 4.71 | 4.71 | 4.76 | 4.63 | 2.76M |
| November 28, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.72 | 2.36M |
| November 27, 2025 | 4.72 | 4.76 | 4.76 | 4.82 | 4.69 | 2.18M |
| November 26, 2025 | 4.75 | 4.79 | 4.79 | 4.83 | 4.72 | 2.41M |
| November 25, 2025 | 4.74 | 4.75 | 4.75 | 4.79 | 4.7 | 2.63M |
| November 24, 2025 | 4.8 | 4.73 | 4.73 | 4.85 | 4.72 | 1.61M |
| November 21, 2025 | 4.75 | 4.77 | 4.77 | 4.82 | 4.7 | 3.67M |
| November 20, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.78 | 6.78M |
| November 19, 2025 | 5.1 | 4.84 | 4.84 | 5.11 | 4.8 | 10.17M |
| November 18, 2025 | 5.18 | 5.1 | 5.1 | 5.29 | 5.05 | 12.15M |
| November 17, 2025 | 5.03 | 5.2 | 5.2 | 5.24 | 5.02 | 6.73M |
| November 14, 2025 | 5.16 | 5.05 | 5.05 | 5.16 | 4.99 | 3.35M |
| November 13, 2025 | 5.07 | 5.1 | 5.1 | 5.19 | 5.03 | 3.26M |
| November 12, 2025 | 4.93 | 5.03 | 5.03 | 5.05 | 4.93 | 4.24M |
| November 11, 2025 | 5.04 | 5.01 | 5.01 | 5.04 | 4.93 | 3.71M |
| November 10, 2025 | 4.8 | 5.02 | 5.02 | 5.02 | 4.75 | 7.33M |
| November 07, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.76 | 2.85M |
| November 06, 2025 | 4.87 | 4.78 | 4.78 | 4.87 | 4.73 | 2.36M |
| November 05, 2025 | 4.7 | 4.81 | 4.81 | 4.82 | 4.67 | 2.72M |
| November 04, 2025 | 4.86 | 4.78 | 4.78 | 4.9 | 4.77 | 3.97M |
| November 03, 2025 | 4.74 | 4.89 | 4.89 | 4.9 | 4.68 | 4.78M |
| October 31, 2025 | 4.77 | 4.73 | 4.73 | 4.79 | 4.7 | 2.8M |
| October 30, 2025 | 4.8 | 4.8 | 4.8 | 4.86 | 4.76 | 6.92M |
| October 28, 2025 | 4.86 | 4.79 | 4.79 | 4.88 | 4.74 | 4.58M |
| October 27, 2025 | 4.88 | 4.9 | 4.9 | 4.92 | 4.83 | 3.57M |
| October 24, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.79 | 5.98M |