4.87
+0.12(+2.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.81 | 4.75 | 4.75 | 4.81 | 4.74 | 338,000 |
| January 12, 2026 | 4.8 | 4.81 | 4.81 | 4.85 | 4.79 | 103,500 |
| January 09, 2026 | 4.79 | 4.79 | 4.79 | 4.81 | 4.76 | 63,500 |
| January 08, 2026 | 4.86 | 4.79 | 4.79 | 4.86 | 4.76 | 220,500 |
| January 07, 2026 | 4.81 | 4.8 | 4.8 | 4.87 | 4.78 | 288,500 |
| January 06, 2026 | 4.81 | 4.8 | 4.8 | 4.88 | 4.78 | 233,500 |
| January 05, 2026 | 4.8 | 4.81 | 4.81 | 4.81 | 4.73 | 310,500 |
| January 02, 2026 | 4.6 | 4.83 | 4.83 | 4.83 | 4.57 | 416,500 |
| December 31, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.55 | 213,500 |
| December 30, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.65 | 64,000 |
| December 29, 2025 | 4.63 | 4.69 | 4.69 | 4.75 | 4.63 | 297,000 |
| December 24, 2025 | 4.52 | 4.61 | 4.61 | 4.66 | 4.51 | 391,076 |
| December 23, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.5 | 221,000 |
| December 22, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.53 | 103,500 |
| December 19, 2025 | 4.6 | 4.54 | 4.54 | 4.61 | 4.54 | 210,500 |
| December 18, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.6 | 36,000 |
| December 17, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.57 | 20,000 |
| December 16, 2025 | 4.64 | 4.57 | 4.57 | 4.64 | 4.57 | 124,500 |
| December 15, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.63 | 32,000 |
| December 12, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.68 | 28,000 |
| December 11, 2025 | 4.55 | 4.66 | 4.66 | 4.71 | 4.55 | 276,500 |
| December 10, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.5 | 227,500 |
| December 09, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.49 | 777,500 |
| December 08, 2025 | 4.52 | 4.53 | 4.53 | 4.57 | 4.52 | 381,500 |
| December 05, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.48 | 99,000 |
| December 04, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.48 | 88,000 |
| December 03, 2025 | 4.5 | 4.47 | 4.47 | 4.51 | 4.47 | 282,000 |
| December 02, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.48 | 414,000 |
| December 01, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 6,000 |
| November 28, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.49 | 108,500 |
| November 27, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 25,000 |
| November 26, 2025 | 4.52 | 4.5 | 4.5 | 4.55 | 4.5 | 55,000 |
| November 25, 2025 | 4.47 | 4.52 | 4.52 | 4.59 | 4.47 | 29,000 |
| November 24, 2025 | 4.5 | 4.51 | 4.51 | 4.59 | 4.47 | 218,000 |
| November 21, 2025 | 4.5 | 4.47 | 4.47 | 4.51 | 4.45 | 110,500 |
| November 20, 2025 | 4.5 | 4.61 | 4.61 | 4.61 | 4.49 | 99,500 |
| November 19, 2025 | 4.53 | 4.58 | 4.58 | 4.58 | 4.49 | 97,500 |
| November 18, 2025 | 4.59 | 4.53 | 4.53 | 4.65 | 4.44 | 671,000 |
| November 17, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.55 | 37,500 |
| November 14, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.52 | 161,000 |
| November 13, 2025 | 4.6 | 4.63 | 4.63 | 4.65 | 4.57 | 298,000 |
| November 12, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.51 | 81,000 |
| November 11, 2025 | 4.57 | 4.56 | 4.56 | 4.6 | 4.51 | 1.59M |
| November 10, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.53 | 109,918 |
| November 07, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.5 | 119,500 |
| November 06, 2025 | 4.59 | 4.65 | 4.65 | 4.65 | 4.57 | 261,000 |
| November 05, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.48 | 592,500 |
| November 04, 2025 | 4.53 | 4.5 | 4.5 | 4.54 | 4.46 | 185,000 |
| November 03, 2025 | 4.53 | 4.52 | 4.52 | 4.53 | 4.46 | 181,000 |
| October 31, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.5 | 36,500 |
| October 30, 2025 | 4.57 | 4.52 | 4.52 | 4.59 | 4.5 | 113,500 |
| October 28, 2025 | 4.55 | 4.54 | 4.54 | 4.63 | 4.51 | 164,500 |
| October 27, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.56 | 56,500 |
| October 24, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 100,500 |
| October 23, 2025 | 4.61 | 4.57 | 4.57 | 4.67 | 4.55 | 25,000 |
| October 22, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.6 | 16,000 |
| October 21, 2025 | 4.57 | 4.59 | 4.59 | 4.67 | 4.57 | 123,000 |
| October 20, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.55 | 568,000 |
| October 17, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.55 | 135,500 |
| October 16, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.51 | 133,500 |