4.77
+0.028(+0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.49 | 136,000 |
| October 16, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.62 | 10,500 |
| October 15, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.61 | 70,500 |
| October 14, 2025 | 4.72 | 4.61 | 4.61 | 4.72 | 4.61 | 117,500 |
| October 13, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.7 | 46,500 |
| October 10, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.83 | 10,500 |
| October 09, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.9 | 177,000 |
| October 08, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.9 | 1,500 |
| October 06, 2025 | 4.89 | 4.87 | 4.87 | 4.89 | 4.86 | 71,000 |
| October 03, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.8 | 27,000 |
| October 02, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.89 | 35,500 |
| September 30, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.96 | 5,000 |
| September 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 500 |
| September 26, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.14 | 42,000 |
| September 25, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 119,500 |
| September 24, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 27,000 |
| September 23, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.9 | 83,000 |
| September 22, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.95 | 60,500 |
| September 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| September 18, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 9,000 |
| September 17, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 33,000 |
| September 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8,000 |
| September 15, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.95 | 302,000 |
| September 12, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.87 | 436,000 |
| September 11, 2025 | 5 | 5 | 5 | 5.01 | 5 | 227,000 |
| September 10, 2025 | 5.15 | 4.97 | 4.97 | 5.15 | 4.97 | 13,000 |
| September 09, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.93 | 4,500 |
| September 08, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 41,000 |
| September 05, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.96 | 2,000 |
| September 04, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 225,000 |
| September 03, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 72,500 |
| September 02, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.1 | 23,000 |
| September 01, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 500 |
| August 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,500 |
| August 28, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3,000 |
| August 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| August 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 19,500 |
| August 25, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 55,000 |
| August 22, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.98 | 36,500 |
| August 21, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 30,500 |
| August 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3,000 |
| August 19, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| August 18, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.89 | 21,000 |
| August 15, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.93 | 28,500 |
| August 14, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.9 | 96,000 |
| August 13, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 33,500 |