4.34
-0.07(-1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.5 | 4.41 | 4.41 | 4.5 | 4.34 | 56.11M |
| January 12, 2026 | 4.57 | 4.48 | 4.48 | 4.59 | 4.46 | 89.99M |
| January 09, 2026 | 4.45 | 4.39 | 4.39 | 4.66 | 4.37 | 120.71M |
| January 08, 2026 | 4.17 | 4.42 | 4.42 | 4.43 | 4.17 | 104.72M |
| January 07, 2026 | 4.25 | 4.2 | 4.2 | 4.28 | 4.17 | 33.93M |
| January 06, 2026 | 4.2 | 4.25 | 4.25 | 4.3 | 4.15 | 60.86M |
| January 05, 2026 | 4.19 | 4.21 | 4.21 | 4.24 | 4.12 | 55.22M |
| January 02, 2026 | 3.97 | 4.24 | 4.24 | 4.25 | 3.95 | 46.67M |
| December 31, 2025 | 3.94 | 3.96 | 3.96 | 4.03 | 3.91 | 17.62M |
| December 30, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.91 | 21.61M |
| December 29, 2025 | 3.92 | 3.93 | 3.93 | 4.04 | 3.9 | 38.06M |
| December 24, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.81 | 17.88M |
| December 23, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.84 | 12.61M |
| December 22, 2025 | 3.92 | 3.91 | 3.91 | 3.98 | 3.89 | 16.18M |
| December 19, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.87 | 15.78M |
| December 18, 2025 | 3.79 | 3.85 | 3.85 | 3.89 | 3.75 | 14.61M |
| December 17, 2025 | 3.83 | 3.8 | 3.8 | 3.87 | 3.75 | 26.54M |
| December 16, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.79 | 28.52M |
| December 15, 2025 | 3.97 | 3.95 | 3.95 | 4.02 | 3.92 | 22.6M |
| December 12, 2025 | 3.88 | 3.98 | 3.98 | 4 | 3.88 | 18.03M |
| December 11, 2025 | 3.91 | 3.88 | 3.88 | 3.94 | 3.87 | 10.54M |
| December 10, 2025 | 3.96 | 3.91 | 3.91 | 3.96 | 3.88 | 12.43M |
| December 09, 2025 | 4.06 | 3.93 | 3.93 | 4.06 | 3.91 | 17.34M |
| December 08, 2025 | 4.05 | 4.04 | 4.04 | 4.12 | 4.02 | 30.32M |
| December 05, 2025 | 3.98 | 4.03 | 4.03 | 4.03 | 3.95 | 14.83M |
| December 04, 2025 | 4 | 3.99 | 3.99 | 4 | 3.96 | 23.85M |
| December 03, 2025 | 3.95 | 3.97 | 3.97 | 4.01 | 3.92 | 23.85M |
| December 02, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.92 | 11.01M |
| December 01, 2025 | 3.91 | 3.95 | 3.95 | 3.97 | 3.9 | 18.3M |
| November 28, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 14.03M |
| November 27, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.84 | 18.53M |
| November 26, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.89 | 17.05M |
| November 25, 2025 | 4.01 | 3.92 | 3.92 | 4.01 | 3.9 | 33.72M |
| November 24, 2025 | 3.76 | 4.01 | 4.01 | 4.04 | 3.76 | 74.93M |
| November 21, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.75 | 34.38M |
| November 20, 2025 | 3.93 | 3.85 | 3.85 | 3.94 | 3.84 | 22.03M |
| November 19, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.86 | 28.97M |
| November 18, 2025 | 3.99 | 3.88 | 3.88 | 3.99 | 3.86 | 42.39M |
| November 17, 2025 | 4.01 | 3.99 | 3.99 | 4.09 | 3.96 | 80.69M |
| November 14, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.92 | 21.26M |
| November 13, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.93 | 20.45M |
| November 12, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.92 | 12.01M |
| November 11, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.92 | 12.38M |
| November 10, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.91 | 14.72M |
| November 07, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.91 | 14.06M |
| November 06, 2025 | 3.88 | 3.96 | 3.96 | 3.97 | 3.88 | 19.72M |
| November 05, 2025 | 3.87 | 3.88 | 3.88 | 3.9 | 3.82 | 20.43M |
| November 04, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.85 | 31.09M |
| November 03, 2025 | 3.99 | 3.96 | 3.96 | 3.99 | 3.91 | 22.1M |
| October 31, 2025 | 4.06 | 3.97 | 3.97 | 4.07 | 3.96 | 35.48M |
| October 30, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.05 | 47.22M |
| October 28, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.19 | 21.07M |
| October 27, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.2 | 26.09M |
| October 24, 2025 | 4.12 | 4.23 | 4.23 | 4.39 | 4.12 | 64.43M |
| October 23, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4 | 21.66M |
| October 22, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.03 | 25.25M |
| October 21, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 4.1 | 27.99M |
| October 20, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.08 | 22.15M |
| October 17, 2025 | 4.28 | 4.1 | 4.1 | 4.32 | 4.06 | 45.95M |
| October 16, 2025 | 4.36 | 4.3 | 4.3 | 4.4 | 4.27 | 24.14M |