4.56
-0.01(-0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 4.21 | 4.34 | 4.34 | 4.37 | 4.21 | 697,259 |
| September 23, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.12 | 302,600 |
| September 22, 2025 | 4.19 | 4.23 | 4.23 | 4.26 | 4.18 | 113,200 |
| September 19, 2025 | 4.18 | 4.2 | 4.2 | 4.26 | 4.18 | 263,200 |
| September 18, 2025 | 4.31 | 4.18 | 4.18 | 4.31 | 4.18 | 619,200 |
| September 17, 2025 | 4.06 | 4.32 | 4.32 | 4.34 | 4.06 | 1.07M |
| September 16, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.03 | 61,200 |
| September 15, 2025 | 4.08 | 4.03 | 4.03 | 4.09 | 4.03 | 158,100 |
| September 12, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.04 | 147,600 |
| September 11, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.05 | 194,900 |
| September 10, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.04 | 115,800 |
| September 09, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.04 | 107,405 |
| September 08, 2025 | 4.04 | 4.08 | 4.08 | 4.13 | 4.03 | 264,800 |
| September 05, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.97 | 204,300 |
| September 04, 2025 | 4.05 | 4 | 4 | 4.05 | 3.97 | 254,046 |
| September 03, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 4 | 200,900 |
| September 02, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.02 | 241,051 |
| September 01, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.04 | 147,800 |
| August 29, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 135,700 |
| August 28, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.03 | 134,400 |
| August 27, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.03 | 341,900 |
| August 26, 2025 | 4.12 | 4.06 | 4.06 | 4.13 | 4 | 656,550 |
| August 25, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.08 | 360,930 |
| August 22, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 3.99 | 176,100 |
| August 21, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.04 | 165,900 |
| August 20, 2025 | 4.05 | 4.07 | 4.07 | 4.12 | 4.03 | 212,908 |
| August 19, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 291,000 |
| August 18, 2025 | 4.01 | 4.08 | 4.08 | 4.1 | 4.01 | 498,980 |
| August 15, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.95 | 89,800 |
| August 14, 2025 | 3.95 | 3.96 | 3.96 | 4 | 3.94 | 151,300 |
