4.89
+0.01(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.88 | 4.89 | 4.89 | 4.9 | 4.82 | 14.09M |
| November 06, 2025 | 4.92 | 4.88 | 4.88 | 4.93 | 4.85 | 17.53M |
| November 05, 2025 | 4.97 | 4.91 | 4.91 | 4.97 | 4.85 | 13.37M |
| November 04, 2025 | 5 | 4.95 | 4.95 | 5 | 4.94 | 8.89M |
| November 03, 2025 | 4.98 | 5 | 5 | 5 | 4.95 | 5.73M |
| October 31, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.9 | 10.46M |
| October 30, 2025 | 4.98 | 5 | 5 | 5 | 4.94 | 11.86M |
| October 28, 2025 | 4.94 | 4.99 | 4.99 | 5 | 4.91 | 11.44M |
| October 27, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.87 | 11.37M |
| October 26, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.87 | 9.21M |
| October 24, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.86 | 3.89M |
| October 23, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.84 | 6.99M |
| October 22, 2025 | 4.79 | 4.87 | 4.87 | 4.87 | 4.79 | 8.89M |
| October 21, 2025 | 4.76 | 4.79 | 4.79 | 4.83 | 4.75 | 11.17M |
| October 20, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.74 | 7.63M |
| October 17, 2025 | 4.86 | 4.74 | 4.74 | 4.86 | 4.73 | 13.98M |
| October 16, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.81 | 9.51M |
| October 15, 2025 | 4.77 | 4.84 | 4.84 | 4.84 | 4.77 | 7.93M |
| October 14, 2025 | 4.87 | 4.77 | 4.77 | 4.89 | 4.76 | 13.19M |
| October 13, 2025 | 4.8 | 4.89 | 4.89 | 4.89 | 4.73 | 27.46M |
| October 10, 2025 | 4.97 | 4.89 | 4.89 | 4.97 | 4.86 | 15.73M |
| October 09, 2025 | 4.86 | 4.97 | 4.97 | 4.97 | 4.85 | 22.98M |
| October 08, 2025 | 4.81 | 4.87 | 4.87 | 4.87 | 4.78 | 11.85M |
| October 03, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.79 | 7.9M |
| October 02, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.77 | 7.57M |
| September 30, 2025 | 4.76 | 4.81 | 4.81 | 4.81 | 4.75 | 15.86M |
| September 29, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.71 | 9.94M |
| September 26, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.71 | 17.96M |
| September 25, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.76 | 13.37M |
| September 24, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.78 | 11.34M |
| September 23, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.76 | 13.48M |
| September 22, 2025 | 4.94 | 4.84 | 4.84 | 4.99 | 4.81 | 13.22M |
| September 19, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.86 | 22.28M |
| September 18, 2025 | 4.97 | 4.91 | 4.91 | 4.98 | 4.85 | 20.64M |
| September 17, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.94 | 13.69M |
| September 16, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.95 | 15.79M |
| September 15, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.96 | 12.92M |
| September 12, 2025 | 5 | 5 | 5 | 5.03 | 4.95 | 17.67M |
| September 11, 2025 | 4.88 | 4.97 | 4.97 | 5.01 | 4.83 | 28.48M |
| September 10, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.9 | 11.89M |
| September 09, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.92 | 17.52M |
| September 08, 2025 | 4.89 | 4.94 | 4.94 | 4.96 | 4.89 | 14.76M |
| September 05, 2025 | 4.84 | 4.89 | 4.89 | 4.92 | 4.82 | 12.74M |
| September 04, 2025 | 4.95 | 4.82 | 4.82 | 4.95 | 4.8 | 23.83M |
| September 03, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.87 | 13.36M |
| September 02, 2025 | 4.92 | 4.91 | 4.91 | 5.01 | 4.86 | 25.09M |
| September 01, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.88 | 17.97M |
| August 29, 2025 | 4.91 | 4.88 | 4.88 | 4.97 | 4.88 | 15.43M |
| August 28, 2025 | 5.01 | 4.89 | 4.89 | 5.02 | 4.85 | 30.64M |
| August 27, 2025 | 5.14 | 5.01 | 5.01 | 5.15 | 4.97 | 32.91M |
| August 26, 2025 | 5.22 | 5.14 | 5.14 | 5.22 | 5.13 | 29.8M |
| August 25, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.15 | 19.01M |
| August 22, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.08 | 27.21M |
| August 21, 2025 | 5.21 | 5.21 | 5.21 | 5.24 | 5.18 | 11.02M |
| August 20, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.14 | 13.28M |
| August 19, 2025 | 5.25 | 5.26 | 5.26 | 5.31 | 5.23 | 20.78M |
| August 18, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.18 | 26.17M |
| August 15, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.19 | 19.17M |
| August 14, 2025 | 5.37 | 5.26 | 5.26 | 5.45 | 5.25 | 23.22M |
| August 13, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.24 | 22.13M |