4.75
-0.25(-5.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.81 | 4.75 | 4.75 | 4.81 | 4.7 | 26,000 |
| January 13, 2026 | 4.72 | 5 | 5 | 5 | 4.69 | 28,000 |
| January 12, 2026 | 4.65 | 4.78 | 4.78 | 4.78 | 4.58 | 28,000 |
| January 09, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 |
| January 08, 2026 | 4.71 | 4.68 | 4.68 | 4.71 | 4.68 | 14,000 |
| January 07, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.69 | 14,000 |
| January 06, 2026 | 4.74 | 4.75 | 4.75 | 4.75 | 4.71 | 18,000 |
| January 05, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.78 | 6,000 |
| January 02, 2026 | 4.79 | 4.87 | 4.87 | 4.88 | 4.77 | 18,000 |
| December 31, 2025 | 4.98 | 5 | 5 | 5 | 4.98 | 4,000 |
| December 30, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.7 | 22,000 |
| December 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 |
| December 24, 2025 | 4.73 | 4.83 | 4.83 | 4.83 | 4.72 | 9,500 |
| December 23, 2025 | 4.73 | 4.84 | 4.84 | 4.84 | 4.7 | 24,000 |
| December 22, 2025 | 4.65 | 4.77 | 4.77 | 4.77 | 4.65 | 16,000 |
| December 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| December 18, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 6,000 |
| December 17, 2025 | 4.6 | 4.76 | 4.76 | 4.76 | 4.57 | 28,000 |
| December 16, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.61 | 4,000 |
| December 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| December 12, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.67 | 2,000 |
| December 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 09, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.64 | 10,000 |
| December 08, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.59 | 54,000 |
| December 05, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| December 04, 2025 | 4.67 | 4.78 | 4.78 | 4.78 | 4.64 | 20,000 |
| December 03, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| December 02, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| December 01, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 24, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 21, 2025 | 4.61 | 4.97 | 4.97 | 4.97 | 4.6 | 40,000 |
| November 20, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.76 | 38,000 |
| November 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
| November 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
| November 17, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| November 14, 2025 | 4.7 | 4.88 | 4.88 | 4.88 | 4.7 | 6,000 |
| November 13, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 |
| November 12, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.61 | 16,000 |
| November 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 24,000 |
| November 10, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| November 07, 2025 | 4.82 | 4.85 | 4.85 | 4.98 | 4.82 | 8,000 |
| November 06, 2025 | 4.76 | 4.83 | 4.83 | 4.83 | 4.75 | 24,000 |
| November 05, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
| November 04, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
| November 03, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
| October 31, 2025 | 4.67 | 4.78 | 4.78 | 4.78 | 4.67 | 42,000 |
| October 30, 2025 | 4.58 | 4.69 | 4.69 | 4.8 | 4.49 | 26,000 |
| October 28, 2025 | 4.37 | 4.47 | 4.47 | 4.55 | 4.33 | 74,000 |
| October 27, 2025 | 4.47 | 4.6 | 4.6 | 4.6 | 4.47 | 27,000 |
| October 24, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.32 | 18,000 |
| October 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| October 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| October 21, 2025 | 4.4 | 4.59 | 4.59 | 4.59 | 4.4 | 4,000 |
| October 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
| October 17, 2025 | 4.3 | 4.46 | 4.46 | 4.52 | 4.24 | 90,000 |