4.37
-0.03(-0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.26 | 36,000 |
| December 03, 2025 | 4.5 | 4.4 | 4.4 | 4.54 | 4.2 | 2.12M |
| December 02, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.53 | 297,000 |
| December 01, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.59 | 95,000 |
| November 28, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.51 | 203,000 |
| November 27, 2025 | 4.58 | 4.6 | 4.6 | 4.67 | 4.52 | 260,000 |
| November 26, 2025 | 4.49 | 4.52 | 4.52 | 4.56 | 4.41 | 205,000 |
| November 25, 2025 | 4.49 | 4.39 | 4.39 | 4.51 | 4.36 | 600,000 |
| November 24, 2025 | 4.59 | 4.48 | 4.48 | 4.59 | 4.43 | 433,000 |
| November 21, 2025 | 4.61 | 4.59 | 4.59 | 4.68 | 4.51 | 900,000 |
| November 20, 2025 | 4.64 | 4.75 | 4.75 | 4.85 | 4.64 | 764,000 |
| November 19, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.35 | 494,000 |
| November 18, 2025 | 4.75 | 4.48 | 4.48 | 4.75 | 4.26 | 2.31M |
| November 17, 2025 | 4.42 | 4.77 | 4.77 | 4.78 | 4.39 | 1.21M |
| November 14, 2025 | 4.35 | 4.43 | 4.43 | 4.47 | 4.25 | 918,000 |
| November 13, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.28 | 323,000 |
| November 12, 2025 | 4.53 | 4.4 | 4.4 | 4.53 | 4.35 | 507,000 |
| November 11, 2025 | 4.75 | 4.44 | 4.44 | 4.75 | 4.39 | 540,000 |
| November 10, 2025 | 4.69 | 4.75 | 4.75 | 4.8 | 4.51 | 956,000 |
| November 07, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.37 | 939,000 |
| November 06, 2025 | 4.45 | 4.52 | 4.52 | 4.7 | 4.29 | 1.63M |
| November 05, 2025 | 4.5 | 4.45 | 4.45 | 4.6 | 4.25 | 1.9M |
| November 04, 2025 | 4.91 | 4.64 | 4.64 | 4.96 | 4.63 | 996,000 |
| November 03, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.63 | 1.88M |
| October 31, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.81 | 1.46M |
| October 30, 2025 | 4.95 | 4.9 | 4.9 | 5.04 | 4.73 | 2.7M |
| October 28, 2025 | 5.06 | 5.01 | 5.01 | 5.16 | 4.9 | 1.77M |
| October 27, 2025 | 5.6 | 5.06 | 5.06 | 5.64 | 5.06 | 1.76M |
| October 24, 2025 | 5.39 | 5.53 | 5.53 | 5.65 | 5.39 | 413,000 |
| October 23, 2025 | 5.6 | 5.36 | 5.36 | 5.6 | 5.32 | 691,000 |
| October 22, 2025 | 5.32 | 5.5 | 5.5 | 5.64 | 5.32 | 314,374 |
| October 21, 2025 | 5.48 | 5.41 | 5.41 | 5.55 | 5.32 | 429,000 |
| October 20, 2025 | 5.75 | 5.45 | 5.45 | 5.77 | 5.45 | 382,000 |
| October 17, 2025 | 5.82 | 5.6 | 5.55 | 5.82 | 5.53 | 743,000 |
| October 16, 2025 | 5.79 | 5.82 | 5.82 | 5.95 | 5.69 | 456,000 |
| October 15, 2025 | 5.85 | 5.68 | 5.68 | 5.85 | 5.52 | 269,000 |
| October 14, 2025 | 5.96 | 5.61 | 5.61 | 6.15 | 5.5 | 431,000 |
| October 13, 2025 | 5.5 | 5.78 | 5.78 | 5.78 | 5.38 | 984,000 |
| October 10, 2025 | 6.14 | 5.58 | 5.58 | 6.14 | 5.57 | 739,000 |
| October 09, 2025 | 5.98 | 5.87 | 5.87 | 6.04 | 5.85 | 483,000 |
| October 08, 2025 | 6.02 | 5.98 | 5.98 | 6.09 | 5.9 | 361,000 |
| October 06, 2025 | 6.22 | 6.12 | 6.12 | 6.22 | 6.02 | 713,000 |
| October 03, 2025 | 6.37 | 6.24 | 6.24 | 6.39 | 6.21 | 272,000 |
| October 02, 2025 | 6.33 | 6.39 | 6.39 | 6.69 | 6.33 | 630,000 |
| September 30, 2025 | 6.4 | 6.32 | 6.32 | 6.45 | 6.2 | 725,000 |
| September 29, 2025 | 6.3 | 6.25 | 6.25 | 6.41 | 6.25 | 826,000 |
| September 26, 2025 | 6.44 | 6.3 | 6.3 | 6.49 | 6.21 | 487,500 |
| September 25, 2025 | 6.72 | 6.58 | 6.58 | 6.9 | 6.58 | 358,000 |
| September 24, 2025 | 6.69 | 6.72 | 6.72 | 6.83 | 6.66 | 512,000 |
| September 23, 2025 | 6.71 | 6.69 | 6.69 | 6.84 | 6.65 | 640,000 |
| September 22, 2025 | 6.4 | 6.72 | 6.72 | 6.78 | 6.4 | 950,000 |
| September 19, 2025 | 6.57 | 6.35 | 6.35 | 6.57 | 6.32 | 365,000 |
| September 18, 2025 | 6.36 | 6.57 | 6.57 | 6.69 | 6.35 | 1.13M |
| September 17, 2025 | 6.42 | 6.32 | 6.32 | 6.59 | 6.09 | 2.25M |
| September 16, 2025 | 6.6 | 6.38 | 6.38 | 6.77 | 6.38 | 698,000 |
| September 15, 2025 | 6.4 | 6.5 | 6.5 | 6.57 | 6.18 | 694,500 |
| September 12, 2025 | 6.91 | 6.52 | 6.52 | 6.91 | 6.5 | 979,000 |
| September 11, 2025 | 6.94 | 6.9 | 6.9 | 7.01 | 6.79 | 901,000 |
| September 10, 2025 | 6.95 | 6.85 | 6.85 | 6.95 | 6.7 | 277,750 |
| September 09, 2025 | 6.96 | 6.88 | 6.88 | 6.96 | 6.78 | 207,000 |