4.90
-0.1(-2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.85 | 38,500 |
| December 03, 2025 | 5 | 5 | 5 | 5 | 5 | 2,250 |
| December 02, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 3,000 |
| December 01, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 5,000 |
| November 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 27, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.96 | 3,500 |
| November 26, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 9,250 |
| November 25, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 2,000 |
| November 24, 2025 | 5.03 | 5 | 5 | 5.03 | 5 | 64,000 |
| November 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| November 20, 2025 | 5.11 | 5.04 | 5.04 | 5.11 | 5.04 | 5,750 |
| November 19, 2025 | 5.21 | 5.2 | 5.2 | 5.21 | 5.2 | 1,000 |
| November 18, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.12 | 52,750 |
| November 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,750 |
| November 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 |
| November 13, 2025 | 5.4 | 5.52 | 5.52 | 5.52 | 5.4 | 83,500 |
| November 12, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| November 11, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| November 10, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.3 | 94,500 |
| November 07, 2025 | 5.3 | 5.44 | 5.44 | 5.49 | 5.27 | 9,250 |
| November 06, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 |
| November 05, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.28 | 1,000 |
| November 04, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1,000 |
| November 03, 2025 | 5.32 | 5.17 | 5.17 | 5.32 | 5.17 | 5,250 |
| October 31, 2025 | 5.24 | 5.24 | 5.24 | 5.3 | 5.24 | 53,250 |
| October 30, 2025 | 5.23 | 5.24 | 5.24 | 5.24 | 5.23 | 6,000 |
| October 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 70,000 |
| October 27, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 59,250 |
| October 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| October 23, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.15 | 1,000 |
| October 22, 2025 | 5.16 | 5.16 | 5.16 | 5.21 | 5.16 | 19,750 |
| October 21, 2025 | 5.32 | 5.16 | 5.16 | 5.32 | 5.16 | 92,500 |
| October 20, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.16 | 500 |
| October 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 |
| October 16, 2025 | 5.13 | 5.19 | 5.19 | 5.19 | 5.13 | 5,000 |
| October 15, 2025 | 5.19 | 5.1 | 5.1 | 5.22 | 5.1 | 18,000 |
| October 14, 2025 | 5.34 | 5.19 | 5.19 | 5.34 | 5.19 | 4,000 |
| October 13, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.23 | 6,000 |
| October 10, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.22 | 22,250 |
| October 09, 2025 | 5.39 | 5.42 | 5.42 | 5.42 | 5.18 | 18,500 |
| October 08, 2025 | 5.22 | 5.35 | 5.35 | 5.35 | 5.22 | 44,250 |
| October 06, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.25 | 51,750 |
| October 03, 2025 | 5.18 | 5.25 | 5.21 | 5.25 | 5.18 | 3,000 |
| October 02, 2025 | 5.06 | 5.18 | 5.18 | 5.21 | 5.06 | 8,500 |
| September 30, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 5.06 | 8,750 |
| September 29, 2025 | 5.16 | 5.22 | 5.22 | 5.3 | 4.87 | 72,250 |
| September 26, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.06 | 22,250 |
| September 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 23, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.25 | 8,500 |
| September 22, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.26 | 33,500 |
| September 19, 2025 | 5.25 | 5.3 | 5.3 | 5.53 | 5.25 | 36,250 |
| September 18, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.31 | 28,750 |
| September 17, 2025 | 5.5 | 5.38 | 5.38 | 5.69 | 5.26 | 97,000 |
| September 16, 2025 | 5.56 | 5.39 | 5.39 | 5.56 | 5.39 | 112,250 |
| September 15, 2025 | 5.4 | 5.56 | 5.56 | 5.92 | 5.39 | 109,750 |
| September 12, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.36 | 32,750 |
| September 11, 2025 | 5.46 | 5.5 | 5.5 | 5.87 | 5.36 | 75,500 |
| September 10, 2025 | 5.95 | 5.75 | 5.75 | 5.97 | 5.36 | 68,850 |
| September 09, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.67 | 100,750 |