4.05
+0.05(+1.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.7 | 115.25M |
| October 14, 2025 | 5.34 | 4.79 | 4.79 | 5.35 | 4.77 | 206.83M |
| October 13, 2025 | 4.9 | 5.13 | 5.13 | 5.19 | 4.85 | 296.57M |
| October 10, 2025 | 5.62 | 5.03 | 5.03 | 5.71 | 5 | 389.73M |
| October 09, 2025 | 4.7 | 5.6 | 5.6 | 5.62 | 4.53 | 564.8M |
| October 08, 2025 | 4.72 | 4.77 | 4.77 | 5.06 | 4.7 | 86.31M |
| October 06, 2025 | 4.88 | 4.71 | 4.71 | 4.97 | 4.68 | 47.12M |
| October 03, 2025 | 4.32 | 4.91 | 4.91 | 5.04 | 4.27 | 138.34M |
| October 02, 2025 | 4.14 | 4.3 | 4.3 | 4.34 | 4.07 | 45.62M |
| September 30, 2025 | 3.89 | 4.08 | 4.08 | 4.1 | 3.89 | 119.28M |
| September 29, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.79 | 67.08M |
| September 26, 2025 | 4.04 | 3.84 | 3.84 | 4.12 | 3.82 | 167.2M |
| September 25, 2025 | 3.73 | 4.04 | 4.04 | 4.1 | 3.67 | 403.12M |
| September 24, 2025 | 3.62 | 3.67 | 3.67 | 3.91 | 3.51 | 208.3M |
| September 23, 2025 | 3.53 | 3.56 | 3.56 | 3.61 | 3.38 | 73.28M |
| September 22, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.46 | 27.67M |
| September 19, 2025 | 3.58 | 3.51 | 3.51 | 3.63 | 3.51 | 37.73M |
| September 18, 2025 | 3.56 | 3.57 | 3.57 | 3.66 | 3.48 | 50.63M |
| September 17, 2025 | 3.52 | 3.56 | 3.56 | 3.56 | 3.48 | 29.45M |
| September 16, 2025 | 3.49 | 3.5 | 3.5 | 3.52 | 3.43 | 23.91M |
| September 15, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.47 | 20.89M |
| September 12, 2025 | 3.49 | 3.48 | 3.48 | 3.55 | 3.46 | 21.03M |
| September 11, 2025 | 3.43 | 3.48 | 3.48 | 3.52 | 3.39 | 26.88M |
| September 10, 2025 | 3.45 | 3.43 | 3.43 | 3.48 | 3.41 | 16.87M |
| September 09, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.43 | 19.56M |