4.13
+0.05(+1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.07 | 4.13 | 4.13 | 4.17 | 4.06 | 218,700 |
| December 04, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.04 | 104,500 |
| December 03, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.04 | 192,900 |
| December 02, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.08 | 194,100 |
| December 01, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.01 | 547,400 |
| November 28, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4.05 | 151,700 |
| November 27, 2025 | 4.11 | 4.08 | 4.08 | 4.14 | 4.08 | 181,200 |
| November 26, 2025 | 4.22 | 4.11 | 4.11 | 4.23 | 4.07 | 413,500 |
| November 25, 2025 | 3.99 | 4.15 | 4.15 | 4.19 | 3.96 | 1.01M |
| November 24, 2025 | 3.93 | 3.95 | 3.95 | 4 | 3.9 | 498,000 |
| November 21, 2025 | 4.08 | 3.93 | 3.93 | 4.08 | 3.92 | 930,900 |
| November 20, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.06 | 317,800 |
| November 19, 2025 | 4.04 | 4.06 | 4.06 | 4.15 | 4 | 425,300 |
| November 18, 2025 | 4.07 | 4.01 | 4.01 | 4.1 | 4.01 | 360,300 |
| November 17, 2025 | 4.2 | 4.07 | 4.07 | 4.2 | 4.06 | 509,100 |
| November 14, 2025 | 4.16 | 4.2 | 4.2 | 4.3 | 4.15 | 193,201 |
| November 13, 2025 | 4.36 | 4.2 | 4.2 | 4.36 | 4.15 | 612,201 |
| November 12, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.28 | 319,000 |
| November 11, 2025 | 4.43 | 4.39 | 4.39 | 4.45 | 4.38 | 110,400 |
| November 10, 2025 | 4.44 | 4.4 | 4.4 | 4.45 | 4.37 | 307,900 |
| November 07, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.4 | 268,800 |
| November 06, 2025 | 4.53 | 4.47 | 4.47 | 4.57 | 4.41 | 1.57M |
| November 05, 2025 | 4.47 | 4.54 | 4.54 | 4.56 | 4.46 | 170,500 |
| November 04, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.48 | 299,362 |
| November 03, 2025 | 4.47 | 4.52 | 4.52 | 4.6 | 4.41 | 376,702 |
| October 31, 2025 | 4.53 | 4.48 | 4.48 | 4.53 | 4.45 | 420,500 |
| October 30, 2025 | 4.62 | 4.53 | 4.53 | 4.65 | 4.48 | 494,800 |
| October 29, 2025 | 4.46 | 4.66 | 4.66 | 4.68 | 4.46 | 598,900 |
| October 28, 2025 | 4.7 | 4.56 | 4.56 | 4.77 | 4.56 | 559,000 |
| October 27, 2025 | 4.62 | 4.74 | 4.74 | 4.74 | 4.59 | 988,038 |
| October 24, 2025 | 4.45 | 4.58 | 4.58 | 4.61 | 4.45 | 549,300 |
| October 23, 2025 | 4.52 | 4.49 | 4.49 | 4.53 | 4.39 | 543,600 |
| October 22, 2025 | 4.62 | 4.48 | 4.48 | 4.62 | 4.46 | 517,300 |
| October 21, 2025 | 4.37 | 4.6 | 4.6 | 4.62 | 4.31 | 1.57M |
| October 20, 2025 | 4.4 | 4.34 | 4.34 | 4.43 | 4.12 | 1.51M |
| October 17, 2025 | 4.72 | 4.37 | 4.37 | 4.78 | 4.3 | 2.09M |
| October 16, 2025 | 4.76 | 4.72 | 4.72 | 4.82 | 4.71 | 637,300 |
| October 15, 2025 | 4.88 | 4.71 | 4.71 | 4.88 | 4.62 | 806,600 |
| October 14, 2025 | 4.95 | 4.85 | 4.85 | 5.02 | 4.78 | 601,600 |
| October 13, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.5 | 962,805 |
| October 10, 2025 | 5.45 | 4.96 | 4.96 | 5.51 | 4.96 | 2.09M |
| October 09, 2025 | 5.46 | 5.51 | 5.51 | 5.59 | 5.45 | 581,600 |
| September 30, 2025 | 5.57 | 5.51 | 5.51 | 5.8 | 5.51 | 1.39M |
| September 29, 2025 | 5.18 | 5.61 | 5.61 | 5.68 | 5.11 | 1.49M |
| September 26, 2025 | 5.14 | 5.2 | 5.2 | 5.29 | 5.12 | 1.03M |
| September 25, 2025 | 5.16 | 5.23 | 5.23 | 5.38 | 5.15 | 2.07M |
| September 24, 2025 | 4.9 | 5.16 | 5.16 | 5.18 | 4.9 | 1.08M |
| September 23, 2025 | 4.72 | 4.91 | 4.91 | 4.95 | 4.7 | 1.3M |
| September 22, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.64 | 384,337 |
| September 19, 2025 | 4.46 | 4.73 | 4.73 | 4.76 | 4.45 | 1.38M |
| September 18, 2025 | 4.48 | 4.49 | 4.49 | 4.68 | 4.44 | 929,971 |
| September 17, 2025 | 4.54 | 4.5 | 4.5 | 4.58 | 4.44 | 475,400 |
| September 16, 2025 | 4.5 | 4.54 | 4.54 | 4.7 | 4.46 | 1.07M |
| September 15, 2025 | 4.3 | 4.47 | 4.47 | 4.7 | 4.24 | 1.63M |
| September 12, 2025 | 4.16 | 4.27 | 4.27 | 4.34 | 4.11 | 1.01M |
| September 11, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.09 | 229,600 |
| September 10, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.09 | 165,100 |
| September 09, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.06 | 399,900 |
| September 08, 2025 | 4.17 | 4.11 | 4.11 | 4.18 | 4.03 | 422,500 |
| September 05, 2025 | 3.95 | 4.16 | 4.16 | 4.18 | 3.92 | 1.13M |