4.92
+0.04(+0.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.89 | 388,100 |
| November 06, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.85 | 100,100 |
| November 05, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.86 | 82,000 |
| November 04, 2025 | 4.88 | 4.88 | 4.88 | 4.91 | 4.85 | 231,363 |
| November 03, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.79 | 273,775 |
| October 31, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.76 | 496,044 |
| October 30, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.88 | 263,440 |
| October 29, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.88 | 289,200 |
| October 28, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.9 | 212,106 |
| October 27, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.87 | 277,500 |
| October 24, 2025 | 4.86 | 4.88 | 4.88 | 4.92 | 4.85 | 119,299 |
| October 23, 2025 | 4.87 | 4.88 | 4.88 | 4.92 | 4.81 | 230,486 |
| October 22, 2025 | 4.94 | 4.94 | 4.94 | 4.97 | 4.93 | 164,700 |
| October 21, 2025 | 4.84 | 4.97 | 4.97 | 4.98 | 4.84 | 669,520 |
| October 20, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.78 | 288,300 |
| October 17, 2025 | 4.84 | 4.81 | 4.81 | 4.86 | 4.81 | 204,600 |
| October 16, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.82 | 232,500 |
| October 15, 2025 | 4.76 | 4.82 | 4.82 | 4.82 | 4.76 | 205,165 |
| October 14, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.75 | 160,400 |
| October 13, 2025 | 4.76 | 4.77 | 4.77 | 4.8 | 4.75 | 183,600 |
| October 10, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.76 | 308,800 |
| October 09, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.73 | 234,700 |
| September 30, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.75 | 93,252 |
| September 29, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.73 | 58,700 |
| September 26, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.72 | 75,600 |
| September 25, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.74 | 161,500 |
| September 24, 2025 | 4.74 | 4.78 | 4.78 | 4.8 | 4.72 | 214,000 |
| September 23, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.71 | 213,700 |
| September 22, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 70,400 |
| September 19, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.76 | 309,487 |
| September 18, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.81 | 561,700 |
| September 17, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.88 | 310,100 |
| September 16, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.87 | 294,000 |
| September 15, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.89 | 359,500 |
| September 12, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.92 | 159,400 |
| September 11, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.92 | 212,900 |
| September 10, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.94 | 190,300 |
| September 09, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.96 | 83,900 |
| September 08, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 155,244 |
| September 05, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.91 | 146,665 |
| September 04, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.89 | 222,100 |
| September 03, 2025 | 4.88 | 4.94 | 4.94 | 4.95 | 4.88 | 310,860 |
| September 02, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.87 | 208,500 |
| September 01, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.93 | 167,200 |
| August 29, 2025 | 4.89 | 4.96 | 4.96 | 4.99 | 4.89 | 520,300 |
| August 28, 2025 | 4.93 | 4.87 | 4.87 | 4.93 | 4.82 | 221,900 |
| August 27, 2025 | 5 | 4.9 | 4.9 | 5.04 | 4.81 | 519,100 |
| August 26, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.96 | 499,300 |
| August 25, 2025 | 4.93 | 5.04 | 5.04 | 5.08 | 4.93 | 1.04M |
| August 22, 2025 | 4.91 | 4.93 | 4.93 | 4.98 | 4.9 | 149,501 |
| August 21, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.88 | 187,057 |
| August 20, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.89 | 101,700 |
| August 19, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.87 | 200,058 |
| August 18, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.86 | 270,000 |
| August 15, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.88 | 199,545 |
| August 14, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.84 | 112,600 |
| August 13, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.88 | 285,100 |
| August 12, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.87 | 249,507 |
| August 11, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.86 | 223,700 |
| August 08, 2025 | 4.79 | 4.87 | 4.87 | 4.87 | 4.78 | 343,400 |