4.09
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.07 | 40,560 |
| December 25, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.05 | 97,280 |
| December 24, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 203,200 |
| December 23, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.07 | 31,678 |
| December 22, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.08 | 166,624 |
| December 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 105,200 |
| December 18, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.09 | 176,000 |
| December 17, 2025 | 4.08 | 4.13 | 4.13 | 4.13 | 4.08 | 139,380 |
| December 16, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.05 | 145,284 |
| December 15, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.12 | 41,100 |
| December 12, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.1 | 86,400 |
| December 11, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.12 | 42,060 |
| December 10, 2025 | 4.12 | 4.15 | 4.15 | 4.15 | 4.11 | 101,528 |
| December 09, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.12 | 133,600 |
| December 08, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.14 | 229,584 |
| December 05, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.11 | 232,100 |
| December 04, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.11 | 488,810 |
| December 03, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.09 | 164,608 |
| December 02, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.08 | 99,600 |
| December 01, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.07 | 218,308 |
| November 28, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.07 | 143,700 |
| November 27, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.08 | 66,188 |
| November 26, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.08 | 138,844 |
| November 25, 2025 | 4.06 | 4.1 | 4.1 | 4.1 | 4.06 | 357,900 |
| November 24, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.03 | 399,900 |
| November 21, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.01 | 500,501 |
| November 20, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.1 | 324,224 |
| November 19, 2025 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 165,808 |
| November 18, 2025 | 4.17 | 4.11 | 4.11 | 4.17 | 4.11 | 422,008 |
| November 17, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | 207,300 |
| November 14, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.15 | 278,688 |
| November 13, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.12 | 447,700 |
| November 12, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.11 | 376,748 |
| November 11, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.13 | 248,400 |
| November 10, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.15 | 659,400 |
| November 07, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.15 | 678,800 |
| November 06, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.2 | 304,280 |
| November 05, 2025 | 4.17 | 4.23 | 4.23 | 4.23 | 4.16 | 454,116 |
| November 04, 2025 | 4.15 | 4.18 | 4.18 | 4.18 | 4.13 | 481,578 |
| November 03, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.09 | 339,612 |
| October 31, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.08 | 564,500 |
| October 30, 2025 | 4.13 | 4.15 | 4.15 | 4.19 | 4.12 | 415,592 |
| October 29, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.12 | 1.34M |
| October 28, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.26 | 260,800 |
| October 27, 2025 | 4.24 | 4.28 | 4.28 | 4.31 | 4.24 | 426,756 |
| October 24, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.22 | 742,120 |
| October 23, 2025 | 4.45 | 4.29 | 4.29 | 4.45 | 4.24 | 2.08M |
| October 22, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.61 | 289,840 |
| October 21, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.64 | 219,892 |
| October 20, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.64 | 102,600 |
| October 17, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.62 | 302,800 |
| October 16, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.64 | 274,700 |
| October 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | 126,316 |
| October 14, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.66 | 109,880 |
| October 13, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.63 | 162,200 |
| October 10, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.67 | 277,100 |
| October 09, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.66 | 440,176 |
| September 30, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.68 | 217,000 |
| September 29, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.71 | 284,100 |
| September 26, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.7 | 288,688 |