4.77
-0.05(-1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 23, 2025 | 4.78 | 4.86 | 4.86 | 4.86 | 4.7 | 5.26M |
| October 22, 2025 | 4.6 | 4.77 | 4.77 | 4.78 | 4.55 | 11.33M |
| October 21, 2025 | 4.55 | 4.6 | 4.6 | 4.63 | 4.51 | 8.71M |
| October 20, 2025 | 4.51 | 4.48 | 4.48 | 4.59 | 4.48 | 2.9M |
| October 17, 2025 | 4.49 | 4.51 | 4.51 | 4.6 | 4.48 | 4.79M |
| October 16, 2025 | 4.46 | 4.61 | 4.61 | 4.62 | 4.46 | 4.88M |
| October 15, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.42 | 6.8M |
| October 14, 2025 | 4.42 | 4.47 | 4.47 | 4.57 | 4.42 | 8.74M |
| October 13, 2025 | 4.33 | 4.42 | 4.42 | 4.44 | 4.22 | 7.32M |
| October 10, 2025 | 4.3 | 4.44 | 4.44 | 4.5 | 4.24 | 13.12M |
| October 09, 2025 | 4.25 | 4.32 | 4.32 | 4.36 | 4.24 | 5.96M |
| October 08, 2025 | 4.34 | 4.24 | 4.24 | 4.34 | 4.19 | 2.16M |
| October 06, 2025 | 4.37 | 4.24 | 4.24 | 4.37 | 4.24 | 4.39M |
| October 03, 2025 | 4.33 | 4.38 | 4.38 | 4.39 | 4.25 | 11.63M |
| October 02, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.2 | 6.28M |
| September 30, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.23 | 9.57M |
| September 29, 2025 | 4.23 | 4.29 | 4.29 | 4.33 | 4.21 | 6.28M |
| September 26, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.19 | 5.48M |
| September 25, 2025 | 4.3 | 4.31 | 4.31 | 4.35 | 4.25 | 7.42M |
| September 24, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.29 | 3.5M |
| September 23, 2025 | 4.51 | 4.34 | 4.34 | 4.51 | 4.28 | 8.4M |
| September 22, 2025 | 4.63 | 4.47 | 4.47 | 4.63 | 4.4 | 2.93M |
| September 19, 2025 | 4.57 | 4.55 | 4.55 | 4.61 | 4.55 | 5.3M |
| September 18, 2025 | 4.66 | 4.57 | 4.57 | 4.69 | 4.53 | 3.29M |
| September 17, 2025 | 4.58 | 4.64 | 4.64 | 4.67 | 4.53 | 4.77M |
| September 16, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.51 | 3.01M |
| September 15, 2025 | 4.65 | 4.61 | 4.61 | 4.65 | 4.56 | 2.61M |
| September 12, 2025 | 4.75 | 4.65 | 4.65 | 4.79 | 4.64 | 5.43M |
| September 11, 2025 | 4.75 | 4.76 | 4.76 | 4.79 | 4.7 | 2.63M |
| September 10, 2025 | 4.75 | 4.81 | 4.81 | 4.93 | 4.75 | 3.33M |
| September 09, 2025 | 4.95 | 4.86 | 4.86 | 4.96 | 4.77 | 7.08M |
| September 08, 2025 | 4.79 | 4.93 | 4.93 | 4.94 | 4.77 | 6.14M |
| September 05, 2025 | 4.69 | 4.78 | 4.78 | 4.78 | 4.62 | 3.67M |
| September 04, 2025 | 4.6 | 4.67 | 4.67 | 4.69 | 4.56 | 4.53M |
| September 03, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.57 | 2.47M |
| September 02, 2025 | 4.57 | 4.63 | 4.63 | 4.66 | 4.56 | 6.08M |
| September 01, 2025 | 4.78 | 4.61 | 4.61 | 4.78 | 4.55 | 5.18M |
| August 29, 2025 | 4.62 | 4.72 | 4.72 | 4.77 | 4.6 | 5.46M |
| August 28, 2025 | 4.66 | 4.59 | 4.59 | 4.66 | 4.5 | 12.1M |
| August 27, 2025 | 4.74 | 4.67 | 4.67 | 4.79 | 4.63 | 3.52M |
| August 26, 2025 | 4.8 | 4.72 | 4.72 | 4.8 | 4.66 | 4.43M |
