4.02
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.98 | 1.49M |
| December 03, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.96 | 2.4M |
| December 02, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.99 | 3.47M |
| December 01, 2025 | 3.96 | 4.06 | 4.06 | 4.06 | 3.96 | 3.52M |
| November 28, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.97 | 2.77M |
| November 27, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.96 | 5.85M |
| November 26, 2025 | 4 | 3.96 | 3.96 | 4.04 | 3.95 | 5.4M |
| November 25, 2025 | 3.97 | 4.03 | 4.03 | 4.03 | 3.92 | 4.97M |
| November 24, 2025 | 3.89 | 3.91 | 3.91 | 3.96 | 3.87 | 5.2M |
| November 21, 2025 | 3.98 | 3.89 | 3.89 | 3.99 | 3.88 | 3.05M |
| November 20, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.95 | 2.2M |
| November 19, 2025 | 3.97 | 3.95 | 3.95 | 3.99 | 3.92 | 2M |
| November 18, 2025 | 4.06 | 3.96 | 3.96 | 4.06 | 3.95 | 4.33M |
| November 17, 2025 | 4.13 | 4.05 | 4.05 | 4.13 | 4.02 | 4.97M |
| November 14, 2025 | 4.14 | 4.13 | 4.13 | 4.18 | 4.12 | 3.81M |
| November 13, 2025 | 4.14 | 4.14 | 4.14 | 4.17 | 4.09 | 3.74M |
| November 12, 2025 | 4.16 | 4.14 | 4.14 | 4.22 | 4.13 | 4.2M |
| November 11, 2025 | 4.11 | 4.14 | 4.14 | 4.16 | 4.09 | 9.5M |
| November 10, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.01 | 5.47M |
| November 07, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4 | 9.93M |
| November 06, 2025 | 4.27 | 4.09 | 4.09 | 4.27 | 4.02 | 20.53M |
| November 05, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.24 | 79.64M |
| November 04, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.24 | 59.22M |
| November 03, 2025 | 4.31 | 4.28 | 4.28 | 4.37 | 4.28 | 56.21M |
| October 31, 2025 | 4.32 | 4.29 | 4.29 | 4.35 | 4.24 | 46.89M |
| October 30, 2025 | 4.24 | 4.27 | 4.27 | 4.32 | 4.13 | 26.26M |
| October 28, 2025 | 4.38 | 4.25 | 4.25 | 4.4 | 4.25 | 11.83M |
| October 27, 2025 | 4.47 | 4.36 | 4.36 | 4.47 | 4.35 | 8.6M |
| October 24, 2025 | 4.44 | 4.43 | 4.43 | 4.48 | 4.37 | 3.12M |
| October 23, 2025 | 4.4 | 4.37 | 4.37 | 4.49 | 4.36 | 5.02M |
| October 22, 2025 | 4.44 | 4.4 | 4.4 | 4.46 | 4.4 | 2.43M |
| October 21, 2025 | 4.5 | 4.44 | 4.44 | 4.5 | 4.42 | 1.49M |
| October 20, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.38 | 1.74M |
| October 17, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.42 | 2.17M |
| October 16, 2025 | 4.42 | 4.45 | 4.45 | 4.49 | 4.4 | 2.29M |
| October 15, 2025 | 4.3 | 4.39 | 4.39 | 4.45 | 4.28 | 4.87M |
| October 14, 2025 | 4.2 | 4.26 | 4.26 | 4.34 | 4.2 | 6.97M |
| October 13, 2025 | 4.16 | 4.21 | 4.21 | 4.21 | 4.09 | 3.81M |
| October 10, 2025 | 4.16 | 4.19 | 4.19 | 4.22 | 4.14 | 2M |
| October 09, 2025 | 4.22 | 4.15 | 4.15 | 4.28 | 4.15 | 4.63M |
| October 08, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.1 | 801,000 |
| October 06, 2025 | 4.21 | 4.21 | 4.21 | 4.27 | 4.18 | 483,000 |
| October 03, 2025 | 4.31 | 4.25 | 4.25 | 4.32 | 4.24 | 1M |
| October 02, 2025 | 4.36 | 4.29 | 4.29 | 4.36 | 4.21 | 468,000 |
| September 30, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.27 | 3.38M |
| September 29, 2025 | 4.3 | 4.31 | 4.31 | 4.36 | 4.23 | 3.31M |
| September 26, 2025 | 4.26 | 4.28 | 4.28 | 4.39 | 4.23 | 7.1M |
| September 25, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.25 | 7.77M |
| September 24, 2025 | 4.24 | 4.3 | 4.3 | 4.36 | 4.22 | 11.3M |
| September 23, 2025 | 4.2 | 4.24 | 4.24 | 4.33 | 4.19 | 5.09M |
| September 22, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.15 | 2.56M |
| September 19, 2025 | 4.19 | 4.28 | 4.28 | 4.28 | 4.18 | 2.25M |
| September 18, 2025 | 4.26 | 4.18 | 4.18 | 4.27 | 4.17 | 1.51M |
| September 17, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.23 | 1.47M |
| September 16, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.19 | 1.48M |
| September 15, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.24 | 2.63M |
| September 12, 2025 | 4.46 | 4.35 | 4.35 | 4.46 | 4.33 | 1.83M |
| September 11, 2025 | 4.35 | 4.44 | 4.44 | 4.45 | 4.35 | 854,000 |
| September 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | 1.41M |
| September 09, 2025 | 4.4 | 4.33 | 4.33 | 4.44 | 4.31 | 3.38M |
