4.14
+0.03(+0.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.08 | 4.14 | 4.14 | 4.16 | 4.03 | 1.05M |
| December 23, 2025 | 4.19 | 4.11 | 4.11 | 4.19 | 4.07 | 2.23M |
| December 22, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.04 | 2.83M |
| December 19, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 3.96 | 1.26M |
| December 18, 2025 | 4.12 | 4 | 4 | 4.17 | 3.93 | 2.8M |
| December 17, 2025 | 4.12 | 4.09 | 4.09 | 4.2 | 4.01 | 2.11M |
| December 16, 2025 | 4.22 | 4.19 | 4.19 | 4.25 | 4.14 | 856,587 |
| December 15, 2025 | 4.26 | 4.22 | 4.22 | 4.32 | 4.2 | 874,535 |
| December 12, 2025 | 4.22 | 4.26 | 4.26 | 4.33 | 4.21 | 1.71M |
| December 11, 2025 | 4.3 | 4.23 | 4.23 | 4.34 | 4.19 | 1.36M |
| December 10, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.27 | 486,963 |
| December 09, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.22 | 1.42M |
| December 08, 2025 | 4.41 | 4.33 | 4.33 | 4.48 | 4.33 | 1.31M |
| December 05, 2025 | 4.49 | 4.42 | 4.42 | 4.5 | 4.4 | 889,216 |
| December 04, 2025 | 4.58 | 4.51 | 4.51 | 4.58 | 4.39 | 4.46M |
| December 03, 2025 | 4.73 | 4.55 | 4.55 | 4.8 | 4.48 | 3.93M |
| December 02, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.59 | 2.23M |
| December 01, 2025 | 4.77 | 4.7 | 4.7 | 4.83 | 4.64 | 1.71M |
| November 28, 2025 | 4.95 | 4.78 | 4.78 | 4.99 | 4.69 | 1.93M |
| November 27, 2025 | 4.84 | 4.89 | 4.89 | 4.99 | 4.78 | 1.82M |
| November 26, 2025 | 4.86 | 4.8 | 4.8 | 4.88 | 4.78 | 947,356 |
| November 25, 2025 | 4.9 | 4.87 | 4.87 | 5.04 | 4.83 | 942,234 |
| November 24, 2025 | 4.86 | 4.89 | 4.89 | 4.91 | 4.75 | 3.08M |
| November 21, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.8 | 1.36M |
| November 20, 2025 | 4.95 | 4.9 | 4.9 | 5 | 4.85 | 1.87M |
| November 19, 2025 | 5.02 | 4.94 | 4.94 | 5.05 | 4.94 | 761,794 |
| November 18, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.94 | 2M |
| November 17, 2025 | 5.04 | 5.02 | 5.02 | 5.13 | 4.93 | 3.57M |
| November 14, 2025 | 5.04 | 4.93 | 4.93 | 5.06 | 4.92 | 1.91M |
| November 13, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.01 | 1.1M |
| November 12, 2025 | 5.21 | 5.16 | 5.16 | 5.29 | 5.13 | 461,346 |
| November 11, 2025 | 5.19 | 5.21 | 5.21 | 5.21 | 5.11 | 348,446 |
| November 10, 2025 | 5.02 | 5.21 | 5.21 | 5.27 | 5.02 | 2.27M |
| November 07, 2025 | 5.25 | 5 | 5 | 5.26 | 4.95 | 2.27M |
| November 06, 2025 | 5.17 | 5.23 | 5.23 | 5.26 | 5.11 | 549,079 |
| November 05, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5 | 1.19M |
| November 04, 2025 | 5.34 | 5.2 | 5.2 | 5.34 | 5.17 | 548,670 |
| November 03, 2025 | 5.48 | 5.34 | 5.34 | 5.48 | 5.28 | 623,309 |
| October 31, 2025 | 5.42 | 5.38 | 5.38 | 5.45 | 5.3 | 768,480 |
| October 30, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.31 | 517,291 |
| October 28, 2025 | 5.46 | 5.39 | 5.39 | 5.48 | 5.37 | 337,497 |
| October 27, 2025 | 5.31 | 5.47 | 5.47 | 5.47 | 5.23 | 1.21M |
| October 24, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.26 | 345,565 |
| October 23, 2025 | 5.39 | 5.31 | 5.31 | 5.39 | 5.21 | 563,616 |
| October 22, 2025 | 5.25 | 5.38 | 5.38 | 5.4 | 5.25 | 606,889 |
| October 21, 2025 | 5.31 | 5.38 | 5.38 | 5.49 | 5.31 | 1.3M |
| October 20, 2025 | 5.3 | 5.36 | 5.36 | 5.38 | 5.23 | 1.72M |
| October 17, 2025 | 5.27 | 5.31 | 5.31 | 5.36 | 5.11 | 2.3M |
| October 16, 2025 | 5.09 | 5.26 | 5.26 | 5.31 | 5.09 | 2.17M |
| October 15, 2025 | 4.85 | 5.06 | 5.06 | 5.09 | 4.81 | 4.29M |
| October 14, 2025 | 5.04 | 4.81 | 4.81 | 5.04 | 4.68 | 4.21M |
| October 13, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.92 | 1.32M |
| October 10, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.01 | 1.55M |
| October 09, 2025 | 5.11 | 5.05 | 5.05 | 5.17 | 5.04 | 1.68M |
| October 08, 2025 | 5.16 | 5.08 | 5.08 | 5.18 | 5.07 | 502,133 |
| October 06, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 5.06 | 1.53M |
| October 03, 2025 | 5.25 | 5.27 | 5.27 | 5.34 | 5.16 | 964,453 |
| October 02, 2025 | 5.33 | 5.23 | 5.23 | 5.33 | 5.19 | 1.65M |
| September 30, 2025 | 5.28 | 5.33 | 5.33 | 5.33 | 5.07 | 4.41M |
| September 29, 2025 | 5.32 | 5.28 | 5.28 | 5.39 | 5.28 | 860,153 |
