4.35
+0.05(+1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.3 | 4.35 | 4.35 | 4.36 | 4.29 | 33,260 |
| December 24, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.26 | 19,460 |
| December 23, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.3 | 11,400 |
| December 22, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.31 | 40,700 |
| December 19, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.32 | 27,200 |
| December 18, 2025 | 4.22 | 4.34 | 4.34 | 4.42 | 4.22 | 52,902 |
| December 17, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.22 | 37,200 |
| December 16, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.23 | 60,600 |
| December 15, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.28 | 15,600 |
| December 12, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.3 | 73,451 |
| December 11, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 48,000 |
| December 10, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.32 | 11,000 |
| December 09, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.31 | 60,900 |
| December 08, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.25 | 62,800 |
| December 05, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 80,941 |
| December 04, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.25 | 90,400 |
| December 03, 2025 | 4.33 | 4.29 | 4.29 | 4.37 | 4.28 | 71,100 |
| December 02, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.3 | 64,000 |
| December 01, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 31,200 |
| November 28, 2025 | 4.38 | 4.36 | 4.36 | 4.42 | 4.36 | 39,300 |
| November 27, 2025 | 4.32 | 4.38 | 4.38 | 4.43 | 4.32 | 86,909 |
| November 26, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 307,500 |
| November 25, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.37 | 24,300 |
| November 24, 2025 | 4.31 | 4.37 | 4.37 | 4.39 | 4.31 | 31,400 |
| November 21, 2025 | 4.48 | 4.31 | 4.31 | 4.49 | 4.31 | 194,300 |
| November 20, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.47 | 171,850 |
| November 19, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.53 | 17,250 |
| November 18, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.52 | 33,400 |
| November 17, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.51 | 38,700 |
| November 14, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.55 | 36,000 |
| November 13, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.53 | 11,500 |
| November 12, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.55 | 107,800 |
| November 11, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.52 | 52,700 |
| November 10, 2025 | 4.46 | 4.57 | 4.57 | 4.59 | 4.46 | 104,000 |
| November 07, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.53 | 39,600 |
| November 06, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.48 | 374,400 |
| November 05, 2025 | 4.53 | 4.52 | 4.52 | 4.54 | 4.46 | 118,430 |
| November 04, 2025 | 4.67 | 4.52 | 4.52 | 4.69 | 4.46 | 284,330 |
| November 03, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.65 | 143,700 |
| October 31, 2025 | 4.75 | 4.72 | 4.72 | 4.76 | 4.7 | 80,300 |
| October 30, 2025 | 4.79 | 4.71 | 4.71 | 4.79 | 4.7 | 172,400 |
| October 29, 2025 | 4.8 | 4.79 | 4.79 | 4.8 | 4.76 | 130,450 |
| October 28, 2025 | 4.68 | 4.75 | 4.75 | 4.77 | 4.68 | 113,500 |
| October 27, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.69 | 151,600 |
| October 24, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.68 | 370,500 |
| October 23, 2025 | 4.85 | 4.88 | 4.88 | 4.97 | 4.8 | 863,206 |
| October 22, 2025 | 4.63 | 4.62 | 4.62 | 4.66 | 4.54 | 254,100 |
| October 21, 2025 | 4.52 | 4.58 | 4.58 | 4.7 | 4.5 | 369,451 |
| October 20, 2025 | 4.5 | 4.47 | 4.47 | 4.56 | 4.46 | 190,401 |
| October 17, 2025 | 4.56 | 4.54 | 4.54 | 4.68 | 4.54 | 592,201 |
| October 16, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.52 | 261,100 |
| October 15, 2025 | 4.76 | 4.58 | 4.58 | 4.76 | 4.46 | 1.08M |
| October 14, 2025 | 4.97 | 4.82 | 4.82 | 5.09 | 4.82 | 1.58M |
| October 13, 2025 | 4.68 | 4.94 | 4.94 | 4.99 | 4.56 | 1.89M |
| October 10, 2025 | 4.35 | 4.55 | 4.55 | 4.56 | 4.35 | 647,859 |
| October 09, 2025 | 4.48 | 4.44 | 4.44 | 4.52 | 4.4 | 278,100 |
| September 30, 2025 | 4.39 | 4.49 | 4.49 | 4.52 | 4.39 | 286,300 |
| September 29, 2025 | 4.34 | 4.44 | 4.44 | 4.47 | 4.33 | 423,000 |
| September 26, 2025 | 4.31 | 4.32 | 4.32 | 4.38 | 4.31 | 167,100 |
| September 25, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.26 | 250,559 |