4.92
+0.02(+0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.88 | 4.92 | 4.92 | 4.99 | 4.86 | 1.01M |
| December 03, 2025 | 5.07 | 4.9 | 4.9 | 5.07 | 4.6 | 951,901 |
| December 02, 2025 | 5.08 | 4.81 | 4.81 | 5.08 | 4.8 | 179,199 |
| December 01, 2025 | 4.85 | 4.93 | 4.93 | 5 | 4.85 | 808,200 |
| November 28, 2025 | 4.8 | 4.68 | 4.68 | 4.84 | 4.48 | 216,000 |
| November 27, 2025 | 4.86 | 4.8 | 4.8 | 5.02 | 4.8 | 749,300 |
| November 26, 2025 | 4.61 | 4.85 | 4.85 | 4.88 | 4.49 | 1.26M |
| November 25, 2025 | 4.8 | 4.73 | 4.73 | 4.99 | 4.2 | 1.31M |
| November 24, 2025 | 4.87 | 4.83 | 4.83 | 4.93 | 4.83 | 147,600 |
| November 21, 2025 | 4.95 | 4.85 | 4.85 | 5 | 4.77 | 960,300 |
| November 20, 2025 | 5.08 | 5.07 | 5.07 | 5.27 | 5 | 898,700 |
| November 19, 2025 | 4.79 | 5.08 | 5.08 | 5.29 | 4.79 | 1.86M |
| November 18, 2025 | 5.16 | 4.91 | 4.91 | 5.16 | 4.88 | 1.56M |
| November 17, 2025 | 4.96 | 5.16 | 5.16 | 5.37 | 4.96 | 1.55M |
| November 14, 2025 | 4.97 | 4.96 | 4.96 | 5 | 4.6 | 1.27M |
| November 13, 2025 | 4.6 | 4.8 | 4.8 | 5.32 | 4.6 | 1.83M |
| November 12, 2025 | 4.85 | 4.46 | 4.46 | 4.95 | 4.31 | 2.76M |
| November 11, 2025 | 4.41 | 4.85 | 4.85 | 6.2 | 4.41 | 10.54M |
| November 10, 2025 | 3.19 | 4.41 | 4.41 | 5.45 | 3.07 | 9.6M |
| November 07, 2025 | 3.19 | 3 | 3 | 3.2 | 3 | 2.2M |
| November 06, 2025 | 2.9 | 3 | 3 | 3.4 | 2.9 | 3.36M |
| November 05, 2025 | 3.05 | 2.9 | 2.9 | 3.13 | 2.75 | 4.25M |
| November 04, 2025 | 0.92 | 3.12 | 3.12 | 4 | 0.92 | 17.48M |
| November 03, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 31, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 30, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 28, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 27, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 24, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 23, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 22, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 21, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 20, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 17, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 16, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| October 15, 2025 | 0.78 | 0.8 | 0.8 | 0.8 | 0.76 | 135,000 |
| October 14, 2025 | 0.75 | 0.79 | 0.79 | 0.79 | 0.74 | 61,500 |
| October 13, 2025 | 0.78 | 0.8 | 0.8 | 0.88 | 0.71 | 871,500 |
| October 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| October 09, 2025 | 0.69 | 0.78 | 0.78 | 0.8 | 0.69 | 91,500 |
| October 08, 2025 | 0.78 | 0.77 | 0.77 | 0.78 | 0.77 | 6,000 |
| October 06, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 10,000 |
| October 03, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0 |
| October 02, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| September 30, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 2,000 |
| September 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2,000 |
| September 26, 2025 | 0.7 | 0.73 | 0.73 | 0.75 | 0.7 | 70,000 |
| September 25, 2025 | 0.7 | 0.73 | 0.73 | 0.75 | 0.65 | 114,900 |
| September 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
| September 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0 |
| September 22, 2025 | 0.64 | 0.63 | 0.63 | 0.64 | 0.56 | 56,500 |
| September 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2,000 |
| September 18, 2025 | 0.59 | 0.64 | 0.64 | 0.68 | 0.57 | 57,100 |
| September 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 35,000 |
| September 16, 2025 | 0.55 | 0.64 | 0.64 | 0.75 | 0.55 | 118,500 |
| September 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |
| September 12, 2025 | 0.54 | 0.55 | 0.55 | 0.58 | 0.54 | 37,433 |
| September 11, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.53 | 20,000 |
| September 10, 2025 | 0.5 | 0.53 | 0.53 | 0.57 | 0.5 | 130,000 |
| September 09, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.49 | 9,000 |