4.57
-0.11(-2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.66 | 4.57 | 4.57 | 4.68 | 4.57 | 497,891 |
| December 23, 2025 | 4.59 | 4.68 | 4.68 | 4.71 | 4.56 | 7.27M |
| December 22, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.49 | 5.04M |
| December 19, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.49 | 1.4M |
| December 18, 2025 | 4.45 | 4.5 | 4.5 | 4.52 | 4.45 | 1.57M |
| December 17, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.43 | 3.38M |
| December 16, 2025 | 4.6 | 4.48 | 4.48 | 4.6 | 4.44 | 1.4M |
| December 15, 2025 | 4.53 | 4.51 | 4.51 | 4.55 | 4.5 | 1.78M |
| December 12, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.48 | 1.95M |
| December 11, 2025 | 4.38 | 4.45 | 4.45 | 4.48 | 4.37 | 3.94M |
| December 10, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.34 | 2.48M |
| December 09, 2025 | 4.39 | 4.37 | 4.37 | 4.44 | 4.34 | 2.83M |
| December 08, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.4 | 3.02M |
| December 05, 2025 | 4.4 | 4.48 | 4.48 | 4.48 | 4.35 | 3.63M |
| December 04, 2025 | 4.41 | 4.36 | 4.36 | 4.42 | 4.36 | 2.26M |
| December 03, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.4 | 1.66M |
| December 02, 2025 | 4.53 | 4.48 | 4.48 | 4.59 | 4.43 | 1.89M |
| December 01, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.42 | 4.09M |
| November 28, 2025 | 4.58 | 4.48 | 4.48 | 4.61 | 4.43 | 5.87M |
| November 27, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.51 | 2.84M |
| November 26, 2025 | 4.61 | 4.61 | 4.61 | 4.67 | 4.6 | 1.18M |
| November 25, 2025 | 4.74 | 4.66 | 4.66 | 4.74 | 4.61 | 2.72M |
| November 24, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.6 | 2.82M |
| November 21, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.54 | 2.2M |
| November 20, 2025 | 4.66 | 4.67 | 4.67 | 4.72 | 4.56 | 16.73M |
| November 19, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.66 | 906,000 |
| November 18, 2025 | 4.77 | 4.7 | 4.7 | 4.78 | 4.67 | 1.38M |
| November 17, 2025 | 4.81 | 4.83 | 4.83 | 4.88 | 4.78 | 3.99M |
| November 14, 2025 | 4.83 | 4.81 | 4.81 | 4.86 | 4.78 | 946,399 |
| November 13, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.76 | 2.5M |
| November 12, 2025 | 4.69 | 4.89 | 4.89 | 4.97 | 4.69 | 3.36M |
| November 11, 2025 | 4.73 | 4.78 | 4.78 | 4.83 | 4.73 | 1.63M |
| November 10, 2025 | 4.64 | 4.77 | 4.77 | 4.82 | 4.6 | 7.72M |
| November 07, 2025 | 4.53 | 4.56 | 4.56 | 4.6 | 4.51 | 3.76M |
| November 06, 2025 | 4.5 | 4.52 | 4.52 | 4.64 | 4.5 | 4.03M |
| November 05, 2025 | 4.41 | 4.5 | 4.5 | 4.51 | 4.33 | 3.58M |
| November 04, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.42 | 2.32M |
| November 03, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.43 | 2.23M |
| October 31, 2025 | 4.65 | 4.47 | 4.47 | 4.65 | 4.47 | 3.57M |
| October 30, 2025 | 4.67 | 4.53 | 4.53 | 4.67 | 4.46 | 4.62M |
| October 28, 2025 | 4.65 | 4.6 | 4.6 | 4.68 | 4.59 | 1.58M |
| October 27, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.59 | 3.53M |
| October 24, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.61 | 3.07M |
| October 23, 2025 | 4.56 | 4.62 | 4.62 | 4.63 | 4.52 | 2.21M |
| October 22, 2025 | 4.55 | 4.56 | 4.56 | 4.61 | 4.5 | 1.63M |
| October 21, 2025 | 4.65 | 4.55 | 4.55 | 4.69 | 4.54 | 3.54M |
| October 20, 2025 | 4.62 | 4.66 | 4.66 | 4.7 | 4.54 | 4.4M |
| October 17, 2025 | 4.55 | 4.53 | 4.53 | 4.61 | 4.5 | 1.37M |
| October 16, 2025 | 4.51 | 4.61 | 4.61 | 4.66 | 4.51 | 2.22M |
| October 15, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.53 | 7.5M |
| October 14, 2025 | 4.66 | 4.55 | 4.55 | 4.75 | 4.54 | 4.92M |
| October 13, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.5 | 13.56M |
| October 10, 2025 | 4.8 | 4.72 | 4.72 | 4.8 | 4.72 | 2.17M |
| October 09, 2025 | 4.84 | 4.78 | 4.78 | 4.85 | 4.72 | 5.23M |
| October 08, 2025 | 4.66 | 4.75 | 4.75 | 4.75 | 4.63 | 2M |
| October 06, 2025 | 4.87 | 4.73 | 4.73 | 4.87 | 4.7 | 3.05M |
| October 03, 2025 | 4.87 | 4.85 | 4.85 | 4.9 | 4.8 | 2.19M |
| October 02, 2025 | 5.05 | 4.93 | 4.93 | 5.05 | 4.88 | 641,986 |
| September 30, 2025 | 4.9 | 5.01 | 5.01 | 5.02 | 4.9 | 5.07M |
| September 29, 2025 | 4.9 | 4.9 | 4.9 | 4.99 | 4.86 | 4.4M |
