4.83
+0.054(+1.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.8 | 4.83 | 4.83 | 4.86 | 4.8 | 19,500 |
| January 13, 2026 | 4.74 | 4.78 | 4.78 | 4.78 | 4.74 | 66,000 |
| January 12, 2026 | 4.69 | 4.71 | 4.71 | 4.73 | 4.69 | 28,000 |
| January 09, 2026 | 4.63 | 4.66 | 4.66 | 4.67 | 4.63 | 238,500 |
| January 08, 2026 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 42,500 |
| January 07, 2026 | 4.63 | 4.5 | 4.5 | 4.63 | 4.5 | 257,000 |
| January 06, 2026 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 16,000 |
| January 05, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.53 | 79,500 |
| January 02, 2026 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 13,500 |
| December 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5,000 |
| December 30, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.61 | 88,500 |
| December 29, 2025 | 4.64 | 4.57 | 4.57 | 4.64 | 4.56 | 9,500 |
| December 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| December 23, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 9,000 |
| December 22, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.54 | 454,000 |
| December 19, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.45 | 12,500 |
| December 18, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 52,000 |
| December 17, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 5,500 |
| December 16, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 112,500 |
| December 15, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.59 | 35,000 |
| December 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 40,000 |
| December 11, 2025 | 4.67 | 4.62 | 4.62 | 4.67 | 4.62 | 44,500 |
| December 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4,000 |
| December 09, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,500 |
| December 08, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 3,500 |
| December 05, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 33,000 |
| December 04, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| December 03, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.65 | 14,000 |
| December 02, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.71 | 4,500 |
| December 01, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 25,000 |
| November 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1,000 |
| November 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| November 26, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.61 | 3,000 |
| November 25, 2025 | 4.67 | 4.66 | 4.66 | 4.67 | 4.66 | 1,500 |
| November 24, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.6 | 11,000 |
| November 21, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.61 | 4,500 |
| November 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
| November 19, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.8 | 500 |
| November 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 500 |
| November 17, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
| November 14, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.72 | 26,000 |
| November 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4,000 |
| November 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5,000 |
| November 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5,000 |
| November 10, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 6,000 |
| November 09, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 6,000 |
| November 07, 2025 | 4.74 | 4.77 | 4.77 | 4.77 | 4.74 | 29,500 |
| November 06, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 32,000 |
| November 05, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.76 | 44,500 |
| November 04, 2025 | 4.86 | 4.81 | 4.81 | 4.86 | 4.81 | 500 |
| November 03, 2025 | 4.79 | 4.86 | 4.86 | 4.86 | 4.79 | 6,000 |
| October 31, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 14,000 |
| October 30, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.75 | 17,000 |
| October 28, 2025 | 4.86 | 4.81 | 4.81 | 4.86 | 4.81 | 34,500 |
| October 27, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.89 | 61,000 |
| October 24, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.87 | 111,000 |
| October 23, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.75 | 49,445 |
| October 22, 2025 | 4.56 | 4.61 | 4.61 | 4.63 | 4.56 | 97,000 |
| October 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 30,500 |
| October 20, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 11,000 |