4.16
-0.02(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.18 | 4.16 | 4.16 | 4.2 | 4.15 | 4.13M |
| January 13, 2026 | 4.24 | 4.18 | 4.18 | 4.24 | 4.18 | 3.75M |
| January 12, 2026 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 3.38M |
| January 09, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 3.61M |
| January 08, 2026 | 4.27 | 4.27 | 4.27 | 4.29 | 4.26 | 2.14M |
| January 07, 2026 | 4.28 | 4.26 | 4.26 | 4.29 | 4.26 | 2.49M |
| January 06, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.26 | 3.48M |
| January 05, 2026 | 4.28 | 4.27 | 4.27 | 4.29 | 4.26 | 2.64M |
| December 31, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.24 | 1.53M |
| December 30, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 2.06M |
| December 29, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.23 | 2.1M |
| December 26, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.26 | 2.04M |
| December 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 2.09M |
| December 24, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.21 | 5.09M |
| December 23, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.27 | 1.46M |
| December 22, 2025 | 4.28 | 4.3 | 4.3 | 4.33 | 4.28 | 5.27M |
| December 19, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.24 | 3.38M |
| December 18, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 1.07M |
| December 17, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.24 | 1.58M |
| December 16, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.26 | 5.62M |
| December 15, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 722,200 |
| December 12, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.19 | 1.86M |
| December 11, 2025 | 4.25 | 4.21 | 4.21 | 4.27 | 4.21 | 1.2M |
| December 10, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.21 | 4.03M |
| December 09, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.27 | 2.5M |
| December 08, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 1.38M |
| December 05, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.29 | 1.43M |
| December 04, 2025 | 4.18 | 4.31 | 4.31 | 4.32 | 4.18 | 2.46M |
| December 03, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.29 | 4.12M |
| December 02, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 1.73M |
| December 01, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.25 | 1.47M |
| November 28, 2025 | 4.18 | 4.28 | 4.28 | 4.3 | 4.17 | 4.71M |
| November 27, 2025 | 4.23 | 4.19 | 4.14 | 4.25 | 4.18 | 2.17M |
| November 26, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.21 | 1.51M |
| November 25, 2025 | 4.18 | 4.22 | 4.22 | 4.25 | 4.18 | 2.32M |
| November 24, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.11 | 2.64M |
| November 21, 2025 | 4.23 | 4.1 | 4.1 | 4.23 | 4.1 | 5.97M |
| November 20, 2025 | 4.31 | 4.25 | 4.25 | 4.32 | 4.25 | 2.55M |
| November 19, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.27 | 2.11M |
| November 18, 2025 | 4.4 | 4.31 | 4.31 | 4.4 | 4.27 | 4.01M |
| November 17, 2025 | 4.41 | 4.4 | 4.4 | 4.42 | 4.38 | 1.61M |
| November 14, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.41 | 1.42M |
| November 13, 2025 | 4.42 | 4.44 | 4.44 | 4.44 | 4.41 | 1.22M |
| November 12, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.38 | 1.9M |
| November 11, 2025 | 4.36 | 4.39 | 4.39 | 4.39 | 4.36 | 1.23M |
| November 10, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.35 | 3.59M |
| November 07, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.37 | 4.75M |
| November 06, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.43 | 2.65M |
| November 05, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 2.97M |
| November 04, 2025 | 4.53 | 4.46 | 4.46 | 4.53 | 4.42 | 4.19M |
| November 03, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.5 | 2.25M |
| October 31, 2025 | 4.53 | 4.52 | 4.52 | 4.55 | 4.51 | 3.12M |
| October 30, 2025 | 4.56 | 4.53 | 4.53 | 4.61 | 4.53 | 3.05M |
| October 29, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.52 | 3.8M |
| October 28, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.52 | 1.71M |
| October 27, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.51 | 3.45M |
| October 24, 2025 | 4.5 | 4.59 | 4.59 | 4.61 | 4.5 | 3.92M |
| October 23, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.47 | 2.9M |
| October 22, 2025 | 4.63 | 4.52 | 4.52 | 4.63 | 4.5 | 4.83M |
| October 21, 2025 | 4.59 | 4.64 | 4.64 | 4.64 | 4.59 | 3.21M |