4.66
+0.08(+1.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.64 | 4.66 | 4.66 | 4.7 | 4.58 | 5.56M |
| January 13, 2026 | 4.63 | 4.58 | 4.58 | 4.72 | 4.5 | 7.34M |
| January 12, 2026 | 4.77 | 4.57 | 4.57 | 4.77 | 4.5 | 9.47M |
| January 09, 2026 | 4.76 | 4.73 | 4.73 | 4.76 | 4.67 | 2.89M |
| January 08, 2026 | 4.68 | 4.75 | 4.75 | 4.76 | 4.57 | 4.84M |
| January 07, 2026 | 4.88 | 4.64 | 4.64 | 4.89 | 4.63 | 4.97M |
| January 06, 2026 | 4.85 | 4.81 | 4.81 | 4.86 | 4.8 | 3.7M |
| January 05, 2026 | 4.82 | 4.82 | 4.82 | 4.86 | 4.63 | 5.1M |
| January 02, 2026 | 4.79 | 4.81 | 4.81 | 4.82 | 4.69 | 3.22M |
| December 31, 2025 | 4.61 | 4.66 | 4.66 | 4.72 | 4.6 | 2.27M |
| December 30, 2025 | 4.66 | 4.65 | 4.65 | 4.72 | 4.63 | 2.32M |
| December 29, 2025 | 4.88 | 4.66 | 4.66 | 4.98 | 4.65 | 7.78M |
| December 24, 2025 | 4.8 | 4.71 | 4.71 | 4.82 | 4.6 | 1.49M |
| December 23, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.55 | 3.06M |
| December 22, 2025 | 4.78 | 4.67 | 4.67 | 4.78 | 4.55 | 6.74M |
| December 19, 2025 | 4.52 | 4.73 | 4.73 | 4.78 | 4.5 | 12.03M |
| December 18, 2025 | 4.8 | 4.66 | 4.66 | 4.88 | 4.52 | 11.4M |
| December 17, 2025 | 4.9 | 4.78 | 4.78 | 5.02 | 4.75 | 9.44M |
| December 16, 2025 | 5.04 | 4.9 | 4.9 | 5.35 | 4.9 | 7.65M |
| December 15, 2025 | 4.92 | 5.07 | 5.07 | 5.12 | 4.9 | 4.81M |
| December 12, 2025 | 5 | 4.95 | 4.95 | 5.1 | 4.79 | 10.82M |
| December 11, 2025 | 5.36 | 5.1 | 5.1 | 5.44 | 5.05 | 6.25M |
| December 10, 2025 | 5.37 | 5.31 | 5.31 | 5.4 | 5.28 | 2.6M |
| December 09, 2025 | 5.27 | 5.36 | 5.36 | 5.43 | 5.13 | 5.09M |
| December 08, 2025 | 5.28 | 5.21 | 5.21 | 5.42 | 5.19 | 2M |
| December 05, 2025 | 5.3 | 5.26 | 5.26 | 5.35 | 5.21 | 1.77M |
| December 04, 2025 | 5.43 | 5.26 | 5.26 | 5.54 | 5.26 | 5.34M |
| December 03, 2025 | 5.21 | 5.45 | 5.45 | 5.55 | 5.1 | 13.59M |
| December 02, 2025 | 5.08 | 5.15 | 5.15 | 5.17 | 5.05 | 1.53M |
| December 01, 2025 | 5.09 | 5.02 | 5.02 | 5.16 | 5.02 | 1.65M |
| November 28, 2025 | 5.01 | 5.1 | 5.1 | 5.13 | 4.95 | 1.48M |
| November 27, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.96 | 1.71M |
| November 26, 2025 | 4.83 | 5 | 5 | 5.01 | 4.83 | 4.56M |
| November 25, 2025 | 4.78 | 4.84 | 4.84 | 4.91 | 4.78 | 2.04M |
| November 24, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.75 | 4.02M |
| November 21, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.72 | 4.97M |
| November 20, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.85 | 3.04M |
| November 19, 2025 | 4.98 | 4.82 | 4.82 | 5 | 4.82 | 3.95M |
| November 18, 2025 | 5.05 | 4.99 | 4.99 | 5.08 | 4.97 | 2.8M |
| November 17, 2025 | 5.06 | 5.1 | 5.1 | 5.12 | 5.03 | 1.96M |
| November 14, 2025 | 5.27 | 5.09 | 5.09 | 5.27 | 5.05 | 3.71M |
| November 13, 2025 | 5.34 | 5.27 | 5.27 | 5.35 | 5.21 | 3.12M |
| November 12, 2025 | 5.2 | 5.31 | 5.31 | 5.36 | 5.2 | 5.22M |
| November 11, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.12 | 2.72M |
| November 10, 2025 | 5 | 5.19 | 5.19 | 5.21 | 4.99 | 4.1M |
| November 07, 2025 | 5.04 | 5.02 | 5.02 | 5.1 | 4.97 | 6.41M |
| November 06, 2025 | 5.21 | 5.09 | 5.09 | 5.23 | 5 | 9.11M |
| November 05, 2025 | 5.08 | 5.2 | 5.2 | 5.22 | 5.05 | 5.62M |
| November 04, 2025 | 5.22 | 5.13 | 5.13 | 5.23 | 5.05 | 5.42M |
| November 03, 2025 | 5.21 | 5.22 | 5.22 | 5.31 | 5.17 | 4.4M |
| October 31, 2025 | 5.3 | 5.21 | 5.21 | 5.32 | 5.14 | 14.54M |
| October 30, 2025 | 5.61 | 5.36 | 5.36 | 5.63 | 5.32 | 12.51M |
| October 28, 2025 | 5.7 | 5.64 | 5.64 | 5.73 | 5.59 | 3.38M |
| October 27, 2025 | 5.68 | 5.7 | 5.7 | 5.8 | 5.58 | 6.37M |
| October 24, 2025 | 5.54 | 5.56 | 5.56 | 5.67 | 5.51 | 3.44M |
| October 23, 2025 | 5.47 | 5.57 | 5.57 | 5.6 | 5.34 | 8.98M |
| October 22, 2025 | 5.61 | 5.46 | 5.46 | 5.63 | 5.46 | 9.78M |
| October 21, 2025 | 5.65 | 5.61 | 5.61 | 5.74 | 5.61 | 8.82M |
| October 20, 2025 | 5.67 | 5.65 | 5.65 | 5.74 | 5.57 | 5.77M |
| October 17, 2025 | 5.55 | 5.61 | 5.61 | 5.69 | 5.42 | 10.43M |