4.65
+0.05(+1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.55 | 4.6 | 4.6 | 4.7 | 4.54 | 11.14M |
| December 03, 2025 | 4.67 | 4.59 | 4.59 | 4.69 | 4.56 | 14.87M |
| December 02, 2025 | 4.93 | 4.69 | 4.69 | 4.93 | 4.66 | 22M |
| December 01, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.9 | 13.58M |
| November 28, 2025 | 5.02 | 5.01 | 5.01 | 5.09 | 4.94 | 15.71M |
| November 27, 2025 | 4.99 | 5 | 5 | 5.04 | 4.89 | 20.93M |
| November 26, 2025 | 4.87 | 4.99 | 4.99 | 5.15 | 4.87 | 35.31M |
| November 25, 2025 | 4.7 | 4.97 | 4.97 | 5.13 | 4.7 | 80.87M |
| November 24, 2025 | 4.39 | 4.63 | 4.63 | 4.65 | 4.3 | 31.84M |
| November 21, 2025 | 4.41 | 4.35 | 4.35 | 4.41 | 4.26 | 24.87M |
| November 20, 2025 | 4.6 | 4.49 | 4.49 | 4.62 | 4.44 | 23.14M |
| November 19, 2025 | 4.6 | 4.57 | 4.57 | 4.7 | 4.4 | 36.29M |
| November 18, 2025 | 4.77 | 4.6 | 4.6 | 4.77 | 4.55 | 20.63M |
| November 17, 2025 | 4.61 | 4.77 | 4.77 | 4.89 | 4.58 | 30.63M |
| November 14, 2025 | 4.63 | 4.59 | 4.59 | 4.76 | 4.57 | 21.82M |
| November 13, 2025 | 4.7 | 4.72 | 4.72 | 4.79 | 4.61 | 18.61M |
| November 12, 2025 | 4.84 | 4.67 | 4.67 | 4.84 | 4.55 | 31.97M |
| November 11, 2025 | 4.93 | 4.76 | 4.76 | 4.95 | 4.73 | 24.12M |
| November 10, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.81 | 18.73M |
| November 07, 2025 | 4.96 | 4.9 | 4.9 | 5.02 | 4.85 | 20.54M |
| November 06, 2025 | 5.13 | 5.07 | 5.07 | 5.2 | 4.93 | 20.98M |
| November 05, 2025 | 4.85 | 5.01 | 5.01 | 5.06 | 4.7 | 21.49M |
| November 04, 2025 | 5.41 | 4.92 | 4.92 | 5.41 | 4.9 | 36.65M |
| November 03, 2025 | 5.28 | 5.32 | 5.32 | 5.44 | 5.24 | 33.19M |
| October 31, 2025 | 5.19 | 5.19 | 5.19 | 5.31 | 5.11 | 17.5M |
| October 30, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 4.98 | 26.37M |
| October 28, 2025 | 5.4 | 5.07 | 5.07 | 5.4 | 5.03 | 30.17M |
| October 27, 2025 | 5.18 | 5.31 | 5.31 | 5.43 | 5.14 | 31.02M |
| October 26, 2025 | 5.18 | 5.31 | 5.31 | 5.43 | 5.14 | 31.02M |
| October 24, 2025 | 4.91 | 5.07 | 5.07 | 5.12 | 4.86 | 25.28M |
| October 23, 2025 | 5.06 | 4.86 | 4.86 | 5.09 | 4.78 | 31.42M |
| October 22, 2025 | 5.15 | 5.03 | 5.03 | 5.17 | 5.01 | 12.27M |
| October 21, 2025 | 5.12 | 5.15 | 5.15 | 5.23 | 5.08 | 21.34M |
| October 20, 2025 | 5 | 5.06 | 5.06 | 5.14 | 4.95 | 16.93M |
| October 17, 2025 | 5.15 | 4.9 | 4.9 | 5.18 | 4.84 | 43.33M |
| October 16, 2025 | 5.38 | 5.2 | 5.2 | 5.39 | 5.14 | 32.26M |
| October 15, 2025 | 5.3 | 5.38 | 5.38 | 5.41 | 5.17 | 32.04M |
| October 14, 2025 | 5.58 | 5.29 | 5.29 | 5.67 | 5.23 | 45.36M |
| October 13, 2025 | 5.45 | 5.48 | 5.48 | 5.84 | 5.31 | 84.7M |
| October 10, 2025 | 6.44 | 5.81 | 5.81 | 6.44 | 5.75 | 86.18M |
| October 09, 2025 | 6.62 | 6.45 | 6.45 | 6.99 | 6.36 | 131.77M |
| October 08, 2025 | 6.49 | 6.6 | 6.6 | 6.62 | 6.23 | 21.53M |
| October 06, 2025 | 6.39 | 6.49 | 6.49 | 6.54 | 6.13 | 18.82M |
| October 03, 2025 | 6.08 | 6.32 | 6.32 | 6.44 | 6.07 | 29.65M |
| October 02, 2025 | 6.11 | 6.08 | 6.08 | 6.24 | 5.85 | 30.5M |
| September 30, 2025 | 5.6 | 5.97 | 5.97 | 5.98 | 5.51 | 65.5M |
| September 29, 2025 | 5.56 | 5.54 | 5.54 | 5.68 | 5.35 | 36.81M |
| September 26, 2025 | 5.53 | 5.46 | 5.46 | 5.75 | 5.43 | 48.33M |
| September 25, 2025 | 5.39 | 5.58 | 5.58 | 5.72 | 5.26 | 105.8M |
| September 24, 2025 | 5.26 | 5.33 | 5.33 | 5.43 | 5.11 | 73.43M |
| September 23, 2025 | 5.2 | 5.23 | 5.23 | 5.46 | 4.98 | 112.96M |
| September 22, 2025 | 5.21 | 5.1 | 5.1 | 5.24 | 5.07 | 26.67M |
| September 19, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.05 | 45.31M |
| September 18, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.05 | 32.45M |
| September 17, 2025 | 5.12 | 5.19 | 5.19 | 5.27 | 5.01 | 31.34M |
| September 16, 2025 | 5.4 | 5.11 | 5.11 | 5.4 | 5.06 | 48.12M |
| September 15, 2025 | 5.55 | 5.38 | 5.38 | 5.55 | 5.3 | 27.96M |
| September 12, 2025 | 5.62 | 5.53 | 5.53 | 5.65 | 5.37 | 36.71M |
| September 11, 2025 | 5.58 | 5.54 | 5.54 | 5.61 | 5.4 | 32.85M |
| September 10, 2025 | 5.45 | 5.58 | 5.58 | 5.71 | 5.38 | 55.5M |
