4.80
-0.04(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.83 | 4.8 | 4.8 | 4.84 | 4.7 | 206,229 |
| January 13, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.75 | 675,100 |
| January 12, 2026 | 4.89 | 4.85 | 4.85 | 4.9 | 4.68 | 1.1M |
| January 09, 2026 | 4.89 | 4.87 | 4.87 | 4.89 | 4.75 | 452,000 |
| January 08, 2026 | 4.65 | 4.88 | 4.88 | 4.9 | 4.61 | 386,000 |
| January 07, 2026 | 4.9 | 4.74 | 4.74 | 4.9 | 4.66 | 238,800 |
| January 06, 2026 | 4.82 | 4.78 | 4.78 | 4.82 | 4.61 | 227,900 |
| January 05, 2026 | 4.9 | 4.82 | 4.82 | 4.9 | 4.68 | 458,600 |
| January 02, 2026 | 4.56 | 4.9 | 4.9 | 4.9 | 4.56 | 1.29M |
| December 31, 2025 | 4.78 | 4.56 | 4.56 | 4.78 | 4.52 | 109,900 |
| December 30, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.56 | 76,600 |
| December 29, 2025 | 4.68 | 4.68 | 4.68 | 4.75 | 4.51 | 519,200 |
| December 24, 2025 | 4.51 | 4.68 | 4.68 | 4.8 | 4.51 | 165,700 |
| December 23, 2025 | 4.87 | 4.78 | 4.78 | 4.87 | 4.61 | 125,700 |
| December 22, 2025 | 4.9 | 4.82 | 4.82 | 4.9 | 4.76 | 166,200 |
| December 19, 2025 | 4.75 | 4.81 | 4.81 | 4.85 | 4.7 | 403,400 |
| December 18, 2025 | 4.86 | 4.75 | 4.75 | 4.87 | 4.51 | 158,000 |
| December 17, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 356,000 |
| December 16, 2025 | 4.8 | 4.87 | 4.87 | 4.95 | 4.7 | 401,800 |
| December 15, 2025 | 4.95 | 4.8 | 4.8 | 5 | 4.8 | 307,000 |
| December 12, 2025 | 4.78 | 4.89 | 4.89 | 5 | 4.56 | 510,500 |
| December 11, 2025 | 4.61 | 4.8 | 4.8 | 4.87 | 4.51 | 139,000 |
| December 10, 2025 | 4.41 | 4.5 | 4.5 | 4.71 | 4.4 | 302,500 |
| December 09, 2025 | 4.79 | 4.72 | 4.72 | 4.86 | 4.65 | 114,100 |
| December 08, 2025 | 4.78 | 4.79 | 4.79 | 4.85 | 4.55 | 403,400 |
| December 05, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.66 | 388,000 |
| 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 |