4.63
+0.02(+0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.62 | 4.63 | 4.63 | 4.68 | 4.58 | 17.47M |
| January 13, 2026 | 4.62 | 4.61 | 4.61 | 4.66 | 4.58 | 11.13M |
| January 12, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.57 | 7.09M |
| January 09, 2026 | 4.6 | 4.61 | 4.61 | 4.63 | 4.57 | 5.41M |
| January 08, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 10.97M |
| January 07, 2026 | 4.62 | 4.62 | 4.62 | 4.65 | 4.57 | 8.86M |
| January 06, 2026 | 4.57 | 4.61 | 4.61 | 4.62 | 4.55 | 10.06M |
| January 05, 2026 | 4.49 | 4.56 | 4.56 | 4.57 | 4.47 | 7.68M |
| January 02, 2026 | 4.45 | 4.51 | 4.51 | 4.52 | 4.43 | 3.48M |
| December 31, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.44 | 2.31M |
| December 30, 2025 | 4.55 | 4.48 | 4.48 | 4.55 | 4.35 | 28.37M |
| December 29, 2025 | 4.57 | 4.53 | 4.53 | 4.61 | 4.52 | 5.41M |
| December 24, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.54 | 3.68M |
| December 23, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.55 | 4.34M |
| December 22, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.52 | 6.09M |
| December 19, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.53 | 11.29M |
| December 18, 2025 | 4.53 | 4.54 | 4.54 | 4.58 | 4.49 | 6.93M |
| December 17, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.49 | 5.34M |
| December 16, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.49 | 10.97M |
| December 15, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.56 | 6.4M |
| December 12, 2025 | 4.56 | 4.61 | 4.61 | 4.61 | 4.54 | 6.28M |
| December 11, 2025 | 4.58 | 4.53 | 4.53 | 4.6 | 4.53 | 7.03M |
| December 10, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.53 | 9.2M |
| December 09, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.57 | 18.82M |
| December 08, 2025 | 4.79 | 4.67 | 4.67 | 4.79 | 4.67 | 16.6M |
| December 05, 2025 | 4.82 | 4.76 | 4.76 | 4.83 | 4.76 | 16.36M |
| December 04, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 4.27M |
| December 03, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.8 | 5.78M |
| December 02, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.8 | 8.46M |
| December 01, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.77 | 9.15M |
| November 28, 2025 | 4.82 | 4.79 | 4.79 | 4.85 | 4.79 | 8.99M |
| November 27, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 7.09M |
| November 26, 2025 | 4.78 | 4.82 | 4.82 | 4.9 | 4.78 | 14.62M |
| November 25, 2025 | 4.76 | 4.79 | 4.79 | 4.86 | 4.76 | 36.81M |
| November 24, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.67 | 129.12M |
| November 21, 2025 | 4.84 | 4.74 | 4.74 | 4.84 | 4.72 | 10.87M |
| November 20, 2025 | 4.83 | 4.82 | 4.82 | 4.85 | 4.8 | 7.96M |
| November 19, 2025 | 4.89 | 4.82 | 4.82 | 4.92 | 4.82 | 11.47M |
| November 18, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.87 | 11.7M |
| November 17, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.87 | 12.84M |
| November 14, 2025 | 5.01 | 4.93 | 4.93 | 5.04 | 4.91 | 21.01M |
| November 13, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.98 | 15.35M |
| November 12, 2025 | 5.01 | 4.97 | 4.97 | 5.04 | 4.96 | 21.81M |
| November 11, 2025 | 4.94 | 5 | 5 | 5 | 4.91 | 13.13M |
| November 10, 2025 | 4.88 | 4.92 | 4.92 | 4.94 | 4.86 | 18.02M |
| 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 |