4.85
-0.05(-1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.92 | 4.9 | 4.9 | 4.92 | 4.86 | 4.44M |
| December 03, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.88 | 4.64M |
| December 02, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.91 | 4.65M |
| December 01, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.93 | 3.45M |
| November 28, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.91 | 4.78M |
| November 27, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.92 | 4.42M |
| November 26, 2025 | 4.99 | 4.98 | 4.98 | 5.03 | 4.98 | 3.09M |
| November 25, 2025 | 4.99 | 4.99 | 4.99 | 5.07 | 4.99 | 4.62M |
| November 24, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.96 | 3.79M |
| November 21, 2025 | 4.99 | 4.96 | 4.96 | 5.01 | 4.94 | 8.73M |
| November 20, 2025 | 4.97 | 5.03 | 5.03 | 5.09 | 4.96 | 5.64M |
| November 19, 2025 | 4.96 | 4.97 | 4.97 | 5.02 | 4.92 | 6.28M |
| November 18, 2025 | 5.04 | 4.98 | 4.98 | 5.04 | 4.94 | 6.32M |
| November 17, 2025 | 5.02 | 5.04 | 5.04 | 5.04 | 4.99 | 3.39M |
| November 14, 2025 | 5.07 | 5.04 | 5.04 | 5.11 | 5.02 | 7.86M |
| November 13, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.05 | 5.37M |
| November 12, 2025 | 5.04 | 5.11 | 5.11 | 5.15 | 5.02 | 9.58M |
| November 11, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.01 | 5.59M |
| November 10, 2025 | 4.9 | 5.02 | 5.02 | 5.05 | 4.9 | 15.32M |
| November 07, 2025 | 4.87 | 4.89 | 4.89 | 4.93 | 4.87 | 6.88M |
| November 06, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.86 | 7.58M |
| November 05, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.78 | 5.33M |
| November 04, 2025 | 4.88 | 4.85 | 4.85 | 4.94 | 4.84 | 6.39M |
| November 03, 2025 | 4.87 | 4.86 | 4.86 | 4.88 | 4.83 | 4.49M |
| October 31, 2025 | 4.88 | 4.85 | 4.85 | 4.9 | 4.84 | 7.11M |
| October 30, 2025 | 4.91 | 4.87 | 4.87 | 4.94 | 4.85 | 13.17M |
| October 28, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.88 | 5.66M |
| October 27, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.88 | 2.97M |
| October 24, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 2.79M |
| October 23, 2025 | 4.86 | 4.9 | 4.9 | 4.91 | 4.84 | 4.82M |
| October 22, 2025 | 4.91 | 4.86 | 4.86 | 4.91 | 4.81 | 19.2M |
| October 21, 2025 | 4.88 | 4.86 | 4.86 | 4.92 | 4.86 | 5.48M |
| October 20, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.82 | 3.24M |
| October 17, 2025 | 4.87 | 4.78 | 4.78 | 4.88 | 4.77 | 9.88M |
| October 16, 2025 | 4.86 | 4.87 | 4.87 | 4.87 | 4.82 | 5.26M |
| October 15, 2025 | 4.83 | 4.83 | 4.83 | 4.86 | 4.81 | 5.4M |
| October 14, 2025 | 4.86 | 4.79 | 4.79 | 4.93 | 4.78 | 11.24M |
| October 13, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.8 | 13.75M |
| October 10, 2025 | 4.92 | 4.9 | 4.9 | 4.98 | 4.89 | 8.6M |
| October 09, 2025 | 4.88 | 4.92 | 4.92 | 4.95 | 4.85 | 12.48M |
| October 08, 2025 | 4.9 | 4.86 | 4.86 | 4.91 | 4.81 | 5.11M |
| October 06, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.89 | 2.44M |
| October 03, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.92 | 4.35M |
| October 02, 2025 | 5.04 | 4.98 | 4.98 | 5.04 | 4.96 | 4.41M |
| September 30, 2025 | 4.95 | 5.04 | 5.04 | 5.05 | 4.95 | 8.38M |
| September 29, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.91 | 6.28M |
| September 26, 2025 | 4.93 | 4.92 | 4.92 | 5 | 4.87 | 7.72M |
| September 25, 2025 | 4.94 | 4.89 | 4.89 | 4.97 | 4.88 | 11.93M |
| September 24, 2025 | 4.98 | 4.95 | 4.95 | 5.03 | 4.93 | 7.73M |
| September 23, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.92 | 14.7M |
| September 22, 2025 | 5.08 | 5 | 5 | 5.08 | 4.96 | 21.58M |
| September 19, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 5.04 | 9.44M |
| September 18, 2025 | 5.25 | 5.15 | 5.06 | 5.25 | 5.11 | 11.43M |
| September 17, 2025 | 5.19 | 5.24 | 5.15 | 5.24 | 5.17 | 11.64M |
| September 16, 2025 | 5.2 | 5.17 | 5.08 | 5.24 | 5.14 | 14.36M |
| September 15, 2025 | 5.3 | 5.2 | 5.11 | 5.31 | 5.16 | 17.09M |
| September 12, 2025 | 5.34 | 5.29 | 5.29 | 5.4 | 5.25 | 21.14M |
| September 11, 2025 | 5.28 | 5.34 | 5.34 | 5.37 | 5.24 | 11.77M |
| September 10, 2025 | 5.31 | 5.29 | 5.29 | 5.33 | 5.23 | 12.4M |
| September 09, 2025 | 5.21 | 5.28 | 5.28 | 5.33 | 5.21 | 12.86M |