4.69
-0.06(-1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.69 | 3.79M |
| December 03, 2025 | 4.8 | 4.7 | 4.7 | 4.86 | 4.7 | 5.62M |
| December 02, 2025 | 4.68 | 4.79 | 4.79 | 4.89 | 4.63 | 16.54M |
| December 01, 2025 | 4.54 | 4.63 | 4.63 | 4.78 | 4.54 | 15.58M |
| November 28, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.39 | 3.38M |
| November 27, 2025 | 4.35 | 4.48 | 4.48 | 4.51 | 4.3 | 5.06M |
| November 26, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.33 | 2.91M |
| November 25, 2025 | 4.36 | 4.36 | 4.36 | 4.42 | 4.33 | 3.81M |
| November 24, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.31 | 3.63M |
| November 21, 2025 | 4.38 | 4.31 | 4.31 | 4.42 | 4.31 | 3.59M |
| November 20, 2025 | 4.43 | 4.45 | 4.45 | 4.5 | 4.36 | 4.39M |
| November 19, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 4.4 | 2.91M |
| November 18, 2025 | 4.51 | 4.45 | 4.45 | 4.54 | 4.42 | 4.04M |
| November 17, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.51 | 4.86M |
| November 14, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.56 | 4.47M |
| November 13, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.58 | 5.56M |
| November 12, 2025 | 4.66 | 4.64 | 4.64 | 4.71 | 4.61 | 4.85M |
| November 11, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.59 | 4.3M |
| November 10, 2025 | 4.48 | 4.68 | 4.68 | 4.85 | 4.48 | 24.15M |
| November 07, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.4 | 2.06M |
| November 06, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.38 | 3.17M |
| November 05, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.24 | 4.24M |
| November 04, 2025 | 4.39 | 4.4 | 4.4 | 4.46 | 4.38 | 4.52M |
| November 03, 2025 | 4.43 | 4.39 | 4.39 | 4.45 | 4.31 | 7.93M |
| October 31, 2025 | 4.63 | 4.45 | 4.45 | 4.63 | 4.45 | 8.16M |
| October 30, 2025 | 4.55 | 4.61 | 4.61 | 4.68 | 4.55 | 7.76M |
| October 28, 2025 | 4.73 | 4.53 | 4.53 | 4.73 | 4.51 | 13.01M |
| October 27, 2025 | 4.95 | 4.69 | 4.69 | 5 | 4.68 | 17.75M |
| October 26, 2025 | 4.95 | 4.69 | 4.69 | 5 | 4.68 | 17.75M |
| October 24, 2025 | 4.51 | 4.87 | 4.87 | 4.97 | 4.51 | 26.9M |
| October 23, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.41 | 3.57M |
| October 22, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.47 | 3.08M |
| October 21, 2025 | 4.58 | 4.53 | 4.53 | 4.63 | 4.51 | 5.42M |
| October 20, 2025 | 4.57 | 4.54 | 4.54 | 4.63 | 4.53 | 4.04M |
| October 17, 2025 | 4.58 | 4.55 | 4.55 | 4.62 | 4.48 | 7.28M |
| October 16, 2025 | 4.57 | 4.62 | 4.62 | 4.65 | 4.53 | 5.91M |
| October 15, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.5 | 9.33M |
| October 14, 2025 | 4.71 | 4.56 | 4.56 | 4.71 | 4.5 | 6.88M |
| October 13, 2025 | 4.47 | 4.64 | 4.64 | 4.65 | 4.47 | 5.8M |
| October 10, 2025 | 4.72 | 4.66 | 4.66 | 4.79 | 4.66 | 8.75M |
| October 09, 2025 | 4.56 | 4.72 | 4.72 | 4.76 | 4.46 | 16.86M |
| October 08, 2025 | 4.67 | 4.5 | 4.5 | 4.67 | 4.48 | 5.53M |
| October 06, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.66 | 2.02M |
| October 03, 2025 | 4.8 | 4.73 | 4.73 | 4.81 | 4.7 | 3.15M |
| October 02, 2025 | 4.88 | 4.81 | 4.81 | 4.88 | 4.76 | 3.81M |
| September 30, 2025 | 4.88 | 4.88 | 4.88 | 4.94 | 4.75 | 10.65M |
| September 29, 2025 | 4.8 | 4.91 | 4.91 | 4.95 | 4.77 | 6.99M |
| September 26, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.71 | 11.11M |
| September 25, 2025 | 5.02 | 4.86 | 4.86 | 5.02 | 4.82 | 11.62M |
| September 24, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.92 | 6.41M |
| September 23, 2025 | 5.02 | 5 | 5 | 5.07 | 4.92 | 6.43M |
| September 22, 2025 | 5.17 | 5.07 | 5.07 | 5.17 | 5.02 | 4.28M |
| September 19, 2025 | 4.98 | 5.12 | 5.12 | 5.22 | 4.98 | 9.21M |
| September 18, 2025 | 5.05 | 4.98 | 4.98 | 5.09 | 4.91 | 4.08M |
| September 17, 2025 | 4.96 | 5.05 | 5.05 | 5.09 | 4.94 | 7.27M |
| September 16, 2025 | 5.26 | 5.08 | 5.08 | 5.26 | 4.94 | 11.48M |
| September 15, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.16 | 3.73M |
| September 12, 2025 | 5.26 | 5.25 | 5.25 | 5.3 | 5.13 | 6.73M |
| September 11, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.16 | 5.55M |
| September 10, 2025 | 5.34 | 5.25 | 5.25 | 5.37 | 5.18 | 5M |
