4.01
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.05 | 4.01 | 4.01 | 4.05 | 4 | 22,000 |
| December 03, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.99 | 290,000 |
| December 02, 2025 | 4.05 | 4 | 4 | 4.05 | 3.96 | 674,000 |
| December 01, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4.05 | 54,000 |
| November 28, 2025 | 4.09 | 4.13 | 4.13 | 4.13 | 4.09 | 8,000 |
| November 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| November 26, 2025 | 4.11 | 4.15 | 4.15 | 4.23 | 4.11 | 128,000 |
| November 25, 2025 | 4.03 | 4.09 | 4.09 | 4.18 | 4.03 | 226,000 |
| November 24, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4.01 | 6,000 |
| November 21, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4 | 172,000 |
| November 20, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.08 | 30,000 |
| November 19, 2025 | 4.15 | 4.1 | 4.1 | 4.17 | 4.09 | 162,000 |
| November 18, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.04 | 140,000 |
| November 17, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.05 | 20,000 |
| November 14, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.05 | 1.62M |
| November 13, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.07 | 48,000 |
| November 12, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.01 | 226,000 |
| November 11, 2025 | 4.1 | 4.06 | 4.06 | 4.14 | 4.06 | 144,000 |
| November 10, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.07 | 4,000 |
| November 07, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.06 | 22,000 |
| November 06, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.06 | 4,000 |
| November 05, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.06 | 82,000 |
| November 04, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0 |
| November 03, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.04 | 8,000 |
| October 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 22,000 |
| October 30, 2025 | 4.07 | 4.17 | 4.17 | 4.17 | 4.06 | 116,000 |
| October 28, 2025 | 4.09 | 4.1 | 4.1 | 4.11 | 4.07 | 56,000 |
| October 27, 2025 | 4.06 | 4.11 | 4.11 | 4.15 | 4.05 | 28,000 |
| October 24, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.01 | 6,000 |
| October 23, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.09 | 4,000 |
| October 22, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.01 | 10,000 |
| October 21, 2025 | 4.12 | 4.11 | 4.11 | 4.18 | 4.04 | 72,000 |
| October 20, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.03 | 852,000 |
| October 17, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.06 | 50,000 |
| October 16, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.07 | 50,000 |
| October 15, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 226,000 |
| October 14, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 42,000 |
| October 13, 2025 | 4.09 | 4.11 | 4.11 | 4.11 | 4.08 | 94,000 |
| October 10, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 16,000 |
| October 09, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 28,000 |
| October 08, 2025 | 4.13 | 4.14 | 4.14 | 4.14 | 4.09 | 288,000 |
| October 06, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 36,000 |
| October 03, 2025 | 4.13 | 4.14 | 4.14 | 4.14 | 4.11 | 78,000 |
| October 02, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.12 | 58,000 |
| September 30, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 130,000 |
| September 29, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.15 | 58,000 |
| September 26, 2025 | 4.19 | 4.16 | 4.16 | 4.25 | 4.16 | 106,000 |
| September 25, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.15 | 92,000 |
| September 24, 2025 | 4.16 | 4.19 | 4.19 | 4.19 | 4.15 | 10,000 |
| September 23, 2025 | 4.27 | 4.18 | 4.16 | 4.27 | 4.16 | 192,400 |
| September 22, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.17 | 66,000 |
| September 19, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.18 | 18,000 |
| September 18, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.11 | 100,000 |
| September 17, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.17 | 114,000 |
| September 16, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 44,000 |
| September 15, 2025 | 4.17 | 4.2 | 4.2 | 4.22 | 4.12 | 254,000 |
| September 12, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.12 | 102,000 |
| September 11, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.17 | 142,000 |
| September 10, 2025 | 4.17 | 4.19 | 4.19 | 4.22 | 4.16 | 16,000 |
| September 09, 2025 | 4.14 | 4.17 | 4.17 | 4.24 | 4.13 | 1.18M |