4.21
+0.04(+0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.3 | 4.17 | 4.17 | 4.34 | 4.12 | 3.71M |
| January 12, 2026 | 4.41 | 4.23 | 4.23 | 4.47 | 4.01 | 14.58M |
| January 09, 2026 | 3.82 | 3.84 | 3.84 | 3.88 | 3.76 | 2.2M |
| January 08, 2026 | 3.81 | 3.82 | 3.82 | 3.85 | 3.76 | 644,000 |
| January 07, 2026 | 3.88 | 3.85 | 3.85 | 3.92 | 3.8 | 1M |
| January 06, 2026 | 3.77 | 3.88 | 3.88 | 3.92 | 3.77 | 3.21M |
| January 05, 2026 | 3.6 | 3.76 | 3.76 | 3.77 | 3.6 | 1.13M |
| January 02, 2026 | 3.6 | 3.74 | 3.74 | 3.78 | 3.55 | 2.94M |
| December 31, 2025 | 3.55 | 3.61 | 3.61 | 3.65 | 3.47 | 1.98M |
| December 30, 2025 | 3.62 | 3.55 | 3.55 | 3.68 | 3.52 | 1.97M |
| December 29, 2025 | 3.84 | 3.7 | 3.7 | 3.84 | 3.66 | 2.1M |
| December 24, 2025 | 3.89 | 3.8 | 3.8 | 3.96 | 3.77 | 2.74M |
| December 23, 2025 | 3.68 | 3.79 | 3.79 | 3.93 | 3.68 | 5.52M |
| December 22, 2025 | 3.59 | 3.62 | 3.62 | 3.67 | 3.53 | 2.36M |
| December 19, 2025 | 3.5 | 3.49 | 3.49 | 3.55 | 3.43 | 2.7M |
| December 18, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.51 | 625,000 |
| December 17, 2025 | 3.65 | 3.6 | 3.6 | 3.67 | 3.56 | 1.42M |
| December 16, 2025 | 3.86 | 3.55 | 3.55 | 3.86 | 3.5 | 2.14M |
| December 15, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.77 | 2.18M |
| December 12, 2025 | 3.86 | 3.81 | 3.81 | 3.89 | 3.75 | 1.88M |
| December 11, 2025 | 3.79 | 3.72 | 3.72 | 3.83 | 3.68 | 790,000 |
| December 10, 2025 | 3.65 | 3.71 | 3.71 | 3.75 | 3.6 | 1.26M |
| December 09, 2025 | 3.7 | 3.64 | 3.64 | 3.77 | 3.57 | 1.26M |
| December 08, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.71 | 1.64M |
| December 05, 2025 | 3.88 | 3.9 | 3.9 | 4.07 | 3.86 | 3.37M |
| December 04, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.78 | 928,000 |
| December 03, 2025 | 3.77 | 3.79 | 3.79 | 3.84 | 3.73 | 951,000 |
| December 02, 2025 | 3.86 | 3.75 | 3.75 | 3.86 | 3.74 | 1.85M |
| December 01, 2025 | 3.77 | 3.89 | 3.89 | 3.96 | 3.77 | 2.65M |
| November 28, 2025 | 3.67 | 3.73 | 3.73 | 3.78 | 3.67 | 1.83M |
| November 27, 2025 | 3.7 | 3.67 | 3.67 | 3.72 | 3.61 | 1.26M |
| November 26, 2025 | 3.56 | 3.64 | 3.64 | 3.69 | 3.55 | 749,000 |
| November 25, 2025 | 3.56 | 3.59 | 3.59 | 3.64 | 3.49 | 2.08M |
| November 24, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.34 | 4.23M |
| November 21, 2025 | 3.59 | 3.36 | 3.36 | 3.59 | 3.3 | 7.77M |
| November 20, 2025 | 3.7 | 3.62 | 3.62 | 3.81 | 3.57 | 2.26M |
| November 19, 2025 | 3.66 | 3.73 | 3.73 | 3.75 | 3.57 | 2.31M |
| November 18, 2025 | 3.93 | 3.57 | 3.57 | 3.93 | 3.52 | 4.42M |
| November 17, 2025 | 4.02 | 3.93 | 3.93 | 4.03 | 3.92 | 1.08M |
| November 14, 2025 | 4.13 | 4.05 | 4.05 | 4.16 | 4.05 | 1.6M |
| November 13, 2025 | 4.23 | 4.23 | 4.23 | 4.38 | 4.23 | 1.83M |
| November 12, 2025 | 4.28 | 4.12 | 4.12 | 4.28 | 4.09 | 909,060 |
| November 11, 2025 | 4.36 | 4.23 | 4.23 | 4.38 | 4.21 | 1.04M |
| November 10, 2025 | 4.22 | 4.24 | 4.24 | 4.35 | 4.19 | 3.48M |
| November 07, 2025 | 4.08 | 4.11 | 4.11 | 4.16 | 4.05 | 711,025 |
| November 06, 2025 | 4.07 | 4.12 | 4.12 | 4.17 | 3.97 | 1.56M |
| November 05, 2025 | 3.9 | 3.97 | 3.97 | 4.05 | 3.87 | 1.13M |
| November 04, 2025 | 4.17 | 3.98 | 3.98 | 4.17 | 3.94 | 3.23M |
| November 03, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.13 | 1.36M |
| October 31, 2025 | 4.21 | 4.35 | 4.35 | 4.45 | 4.2 | 2.39M |
| October 30, 2025 | 4.05 | 4.15 | 4.15 | 4.2 | 4.02 | 2.74M |
| October 28, 2025 | 4.2 | 4 | 4 | 4.21 | 3.98 | 4.38M |
| October 27, 2025 | 4.24 | 4.25 | 4.25 | 4.31 | 4.15 | 4.38M |
| October 26, 2025 | 4.24 | 4.25 | 4.25 | 4.31 | 4.15 | 1.81M |
| October 24, 2025 | 4.23 | 4.24 | 4.24 | 4.35 | 4.19 | 3.29M |
| October 23, 2025 | 4.31 | 4.19 | 4.19 | 4.32 | 4.1 | 5.72M |
| October 22, 2025 | 4.32 | 4.33 | 4.33 | 4.42 | 4.15 | 9.36M |
| October 21, 2025 | 4.72 | 4.73 | 4.73 | 4.92 | 4.69 | 2.49M |
| October 20, 2025 | 4.61 | 4.62 | 4.62 | 4.68 | 4.55 | 5.12M |
| October 17, 2025 | 5.11 | 4.68 | 4.68 | 5.3 | 4.67 | 8.53M |
