4.61
-0.16(-3.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| October 15, 2025 | 4.33 | 4.5 | 4.5 | 4.5 | 4.33 | 10,000 |
| October 14, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| October 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| October 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.2 | 308,000 |
| October 09, 2025 | 4.33 | 4.39 | 4.39 | 4.4 | 4.3 | 66,000 |
| October 08, 2025 | 4.29 | 4.27 | 4.27 | 4.32 | 4.27 | 42,000 |
| October 06, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2,000 |
| October 03, 2025 | 4.39 | 4.3 | 4.3 | 4.39 | 4.3 | 4,000 |
| October 02, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 2,000 |
| September 30, 2025 | 4.23 | 4.29 | 4.29 | 4.29 | 4.23 | 8,000 |
| September 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| September 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| September 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4,000 |
| September 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2,000 |
| September 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0 |
| September 22, 2025 | 4.17 | 4.27 | 4.27 | 4.27 | 4.16 | 244,000 |
| September 19, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 6,000 |
| September 18, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0 |
| September 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0 |
| September 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0 |
| September 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2,000 |
| September 12, 2025 | 4.32 | 4.29 | 4.29 | 4.35 | 4.22 | 34,000 |
| September 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0 |
| September 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4,000 |
| September 09, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.25 | 16,000 |
| September 08, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| September 05, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| September 04, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| September 03, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| September 02, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 402,000 |
| September 01, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 2,000 |
| August 29, 2025 | 4.35 | 4.33 | 4.33 | 4.4 | 4.33 | 52,000 |
| August 28, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| August 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| August 26, 2025 | 4.57 | 4.57 | 4.57 | 4.65 | 4.57 | 90,000 |
| August 25, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 22, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 21, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.6 | 4,000 |
| August 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| August 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 20,000 |
| August 18, 2025 | 4.31 | 4.45 | 4.45 | 4.45 | 4.31 | 4,000 |