4.95
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 37,000 |
| December 24, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.92 | 46,500 |
| December 23, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.92 | 76,700 |
| December 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 119,400 |
| December 19, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.91 | 75,900 |
| December 18, 2025 | 4.9 | 4.94 | 4.94 | 4.94 | 4.88 | 46,600 |
| December 17, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.88 | 173,503 |
| December 16, 2025 | 4.91 | 4.91 | 4.91 | 4.96 | 4.9 | 124,101 |
| December 15, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.94 | 70,500 |
| December 12, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.93 | 57,200 |
| December 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 76,300 |
| December 10, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.93 | 95,600 |
| December 09, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 159,314 |
| December 08, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.93 | 125,200 |
| December 05, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 184,100 |
| December 04, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.94 | 103,800 |
| December 03, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.94 | 59,700 |
| December 02, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.95 | 33,332 |
| December 01, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.96 | 151,657 |
| November 28, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.93 | 68,500 |
| November 27, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.93 | 108,100 |
| November 26, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.94 | 157,400 |
| November 25, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.89 | 118,500 |
| November 24, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.85 | 116,600 |
| November 21, 2025 | 4.93 | 4.89 | 4.89 | 4.97 | 4.86 | 310,049 |
| November 20, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.93 | 132,600 |
| November 19, 2025 | 5.01 | 4.96 | 4.96 | 5.01 | 4.94 | 124,700 |
| November 18, 2025 | 5.12 | 4.98 | 4.98 | 5.12 | 4.9 | 599,500 |
| November 17, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.07 | 414,700 |
| November 14, 2025 | 5.09 | 5.13 | 5.13 | 5.15 | 5.06 | 474,357 |
| November 13, 2025 | 5 | 5.09 | 5.09 | 5.09 | 4.99 | 795,000 |
| November 12, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.98 | 393,099 |
| November 11, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.96 | 104,263 |
| November 10, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.92 | 245,812 |
| 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 |