4.40
-0.07(-1.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 3.91 | 3.91 | 3.91 | 3.93 | 3.89 | 167,946 |
| September 03, 2025 | 3.92 | 3.94 | 3.94 | 3.98 | 3.9 | 391,826 |
| September 02, 2025 | 3.99 | 3.88 | 3.88 | 4.06 | 3.86 | 741,700 |
| September 01, 2025 | 3.97 | 4 | 4 | 4.01 | 3.95 | 619,887 |
| August 29, 2025 | 3.79 | 3.94 | 3.94 | 4.01 | 3.79 | 1.06M |
| August 28, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.7 | 273,500 |
| August 27, 2025 | 3.75 | 3.77 | 3.77 | 3.82 | 3.75 | 313,716 |
| August 26, 2025 | 3.96 | 3.77 | 3.77 | 3.96 | 3.77 | 694,200 |
| August 25, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 285,000 |
| August 22, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 270,700 |
| August 21, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.96 | 312,000 |
| August 20, 2025 | 3.88 | 4.03 | 4.03 | 4.07 | 3.86 | 836,400 |
| August 19, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.88 | 575,600 |
| August 18, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.8 | 442,500 |
| August 15, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 455,800 |
| August 14, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.84 | 312,700 |
| August 13, 2025 | 3.78 | 3.89 | 3.89 | 3.89 | 3.78 | 353,001 |
| August 12, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.79 | 406,600 |
| August 11, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.76 | 370,600 |
| August 08, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.75 | 644,800 |