4.44
+0.05(+1.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.56 | 4.39 | 4.39 | 4.57 | 4.31 | 69.4M |
| January 12, 2026 | 4.58 | 4.51 | 4.51 | 4.63 | 4.46 | 51.28M |
| January 09, 2026 | 4.54 | 4.48 | 4.48 | 4.68 | 4.44 | 60.56M |
| January 08, 2026 | 4.35 | 4.53 | 4.53 | 4.59 | 4.28 | 88.19M |
| January 07, 2026 | 4.2 | 4.36 | 4.36 | 4.4 | 4.17 | 66.86M |
| January 06, 2026 | 4.12 | 4.18 | 4.18 | 4.19 | 4.12 | 31.17M |
| January 05, 2026 | 4.05 | 4.13 | 4.13 | 4.15 | 4.01 | 35.59M |
| January 02, 2026 | 3.94 | 4.13 | 4.13 | 4.19 | 3.93 | 15.09M |
| December 31, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.86 | 10.58M |
| December 30, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.87 | 26.64M |
| December 29, 2025 | 3.99 | 3.94 | 3.94 | 4.03 | 3.93 | 20.96M |
| December 24, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.95 | 10.2M |
| December 23, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.9 | 15.55M |
| December 22, 2025 | 3.97 | 3.93 | 3.93 | 4 | 3.92 | 20.8M |
| December 19, 2025 | 3.91 | 3.9 | 3.9 | 4.04 | 3.9 | 36.13M |
| December 18, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.87 | 19.52M |
| December 17, 2025 | 4 | 3.94 | 3.94 | 4 | 3.87 | 26.43M |
| December 16, 2025 | 4.14 | 3.96 | 3.96 | 4.14 | 3.92 | 31.95M |
| December 15, 2025 | 4.34 | 4.13 | 4.13 | 4.36 | 4.13 | 37.7M |
| December 12, 2025 | 4.08 | 4.38 | 4.38 | 4.42 | 4.05 | 100.29M |
| December 11, 2025 | 4.02 | 4.03 | 4.03 | 4.11 | 4 | 16.08M |
| December 10, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.96 | 18.02M |
| December 09, 2025 | 4.12 | 4.01 | 4.01 | 4.15 | 3.99 | 20.09M |
| December 08, 2025 | 4.14 | 4.12 | 4.12 | 4.18 | 4.1 | 15.41M |
| December 05, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 4.02 | 16.06M |
| December 04, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.98 | 12.86M |
| December 03, 2025 | 4.07 | 4 | 4 | 4.07 | 3.99 | 11.34M |
| December 02, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 4 | 17.51M |
| December 01, 2025 | 4.12 | 4.09 | 4.09 | 4.14 | 4.07 | 21.47M |
| November 28, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.03 | 18.29M |
| November 27, 2025 | 4.11 | 4.07 | 4.07 | 4.13 | 4.05 | 23.12M |
| November 26, 2025 | 4.01 | 4.09 | 4.09 | 4.13 | 3.98 | 48.74M |
| November 25, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.94 | 28.05M |
| November 24, 2025 | 3.88 | 3.98 | 3.98 | 4 | 3.88 | 36.21M |
| November 21, 2025 | 4 | 3.87 | 3.87 | 4.03 | 3.85 | 49.83M |
| November 20, 2025 | 4.09 | 4.07 | 4.07 | 4.13 | 4.02 | 24.16M |
| November 19, 2025 | 4.08 | 4.06 | 4.06 | 4.15 | 4.02 | 29M |
| November 18, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.09 | 58.97M |
| November 17, 2025 | 4.37 | 4.25 | 4.25 | 4.37 | 4.23 | 43.73M |
| November 14, 2025 | 4.41 | 4.37 | 4.37 | 4.48 | 4.36 | 26.94M |
| November 13, 2025 | 4.41 | 4.49 | 4.49 | 4.53 | 4.4 | 34.38M |
| November 12, 2025 | 4.48 | 4.42 | 4.42 | 4.49 | 4.37 | 34.46M |
| November 11, 2025 | 4.67 | 4.52 | 4.52 | 4.67 | 4.47 | 45.47M |
| November 10, 2025 | 4.73 | 4.63 | 4.63 | 4.77 | 4.62 | 40.28M |
| November 07, 2025 | 4.82 | 4.69 | 4.69 | 4.83 | 4.67 | 51.65M |
| November 06, 2025 | 4.62 | 4.87 | 4.87 | 4.91 | 4.58 | 125.8M |
| November 05, 2025 | 4.46 | 4.57 | 4.57 | 4.65 | 4.32 | 73.36M |
| November 04, 2025 | 4.7 | 4.54 | 4.54 | 4.77 | 4.5 | 63.93M |
| November 03, 2025 | 4.82 | 4.7 | 4.7 | 5 | 4.68 | 142.45M |
| October 31, 2025 | 4.74 | 4.53 | 4.53 | 4.79 | 4.53 | 68.83M |
| October 30, 2025 | 4.87 | 4.73 | 4.73 | 4.89 | 4.67 | 62.21M |
| October 28, 2025 | 4.92 | 4.78 | 4.78 | 4.94 | 4.76 | 66.15M |
| October 27, 2025 | 4.78 | 4.91 | 4.91 | 4.97 | 4.72 | 120.33M |
| October 24, 2025 | 4.57 | 4.69 | 4.69 | 4.7 | 4.53 | 73.38M |
| October 23, 2025 | 4.64 | 4.51 | 4.51 | 4.64 | 4.41 | 66.93M |
| October 22, 2025 | 4.62 | 4.61 | 4.61 | 4.72 | 4.57 | 54.36M |
| October 21, 2025 | 4.61 | 4.66 | 4.66 | 4.79 | 4.6 | 70.9M |
| October 20, 2025 | 4.58 | 4.57 | 4.57 | 4.64 | 4.51 | 53.15M |
| October 17, 2025 | 4.77 | 4.48 | 4.48 | 4.78 | 4.46 | 103.31M |
| October 16, 2025 | 4.98 | 4.76 | 4.76 | 4.98 | 4.7 | 85.91M |