4.66
-0.03(-0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.63 | 475,800 |
| November 06, 2025 | 4.72 | 4.69 | 4.69 | 4.75 | 4.67 | 736,000 |
| November 05, 2025 | 4.71 | 4.7 | 4.7 | 4.73 | 4.65 | 423,800 |
| November 04, 2025 | 4.74 | 4.72 | 4.72 | 4.8 | 4.68 | 575,800 |
| November 03, 2025 | 4.75 | 4.77 | 4.77 | 4.81 | 4.72 | 358,600 |
| October 31, 2025 | 4.77 | 4.77 | 4.77 | 4.82 | 4.73 | 350,400 |
| October 30, 2025 | 4.7 | 4.79 | 4.79 | 4.82 | 4.68 | 828,800 |
| October 28, 2025 | 4.75 | 4.71 | 4.71 | 4.82 | 4.7 | 913,811 |
| October 27, 2025 | 4.78 | 4.79 | 4.79 | 4.85 | 4.71 | 637,000 |
| October 24, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.76 | 225,200 |
| October 23, 2025 | 4.79 | 4.75 | 4.75 | 5.07 | 4.62 | 2.07M |
| October 22, 2025 | 4.81 | 4.83 | 4.83 | 4.91 | 4.81 | 555,800 |
| October 21, 2025 | 4.79 | 4.85 | 4.85 | 4.96 | 4.79 | 352,458 |
| October 20, 2025 | 4.79 | 4.88 | 4.88 | 4.93 | 4.75 | 632,301 |
| October 17, 2025 | 4.92 | 4.76 | 4.76 | 4.92 | 4.75 | 1.91M |
| October 16, 2025 | 5.02 | 4.86 | 4.86 | 5.02 | 4.86 | 1.04M |
| October 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | 7.01M |
| October 14, 2025 | 4.9 | 4.86 | 4.86 | 5 | 4.82 | 2.07M |
| October 13, 2025 | 4.81 | 4.86 | 4.86 | 4.95 | 4.8 | 2.93M |
| October 10, 2025 | 4.65 | 4.95 | 4.95 | 5.13 | 4.65 | 9.61M |
| October 09, 2025 | 4.6 | 4.7 | 4.7 | 4.72 | 4.56 | 2.32M |
| October 08, 2025 | 4.5 | 4.57 | 4.57 | 4.63 | 4.37 | 2.04M |
| October 06, 2025 | 4.4 | 4.48 | 4.48 | 4.61 | 4.36 | 1.1M |
| October 03, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.36 | 367,600 |
| October 02, 2025 | 4.5 | 4.45 | 4.45 | 4.56 | 4.42 | 440,400 |
| September 30, 2025 | 4.49 | 4.5 | 4.5 | 4.56 | 4.46 | 745,400 |
| September 29, 2025 | 4.4 | 4.47 | 4.47 | 4.51 | 4.4 | 751,800 |
| September 26, 2025 | 4.44 | 4.4 | 4.4 | 4.5 | 4.39 | 2.14M |
| September 25, 2025 | 4.5 | 4.46 | 4.46 | 4.55 | 4.45 | 1.08M |
| September 24, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.47 | 917,200 |
| September 23, 2025 | 4.6 | 4.49 | 4.49 | 4.6 | 4.44 | 2.49M |
| September 22, 2025 | 4.61 | 4.6 | 4.6 | 4.65 | 4.58 | 1.12M |
| September 19, 2025 | 4.65 | 4.69 | 4.69 | 4.73 | 4.63 | 3.2M |
| September 18, 2025 | 4.75 | 4.69 | 4.69 | 4.78 | 4.63 | 2.91M |
| September 17, 2025 | 4.79 | 4.79 | 4.79 | 4.87 | 4.72 | 3.51M |
| September 16, 2025 | 4.87 | 4.8 | 4.8 | 4.89 | 4.78 | 1.55M |
| September 15, 2025 | 5.03 | 4.85 | 4.85 | 5.03 | 4.79 | 1.6M |
| September 12, 2025 | 4.84 | 4.96 | 4.96 | 5 | 4.81 | 5.37M |
| September 11, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.76 | 894,000 |
| September 10, 2025 | 4.92 | 4.8 | 4.8 | 4.92 | 4.72 | 3.06M |
| September 09, 2025 | 4.66 | 4.82 | 4.82 | 4.92 | 4.66 | 3.88M |
| September 08, 2025 | 4.8 | 4.7 | 4.7 | 4.84 | 4.69 | 1.41M |
| September 05, 2025 | 4.62 | 4.74 | 4.74 | 4.75 | 4.62 | 1.17M |
| September 04, 2025 | 4.65 | 4.62 | 4.62 | 4.73 | 4.6 | 3.18M |
| September 03, 2025 | 4.74 | 4.71 | 4.71 | 4.79 | 4.62 | 1.66M |
| September 02, 2025 | 4.76 | 4.72 | 4.72 | 4.86 | 4.7 | 1.45M |
| September 01, 2025 | 4.78 | 4.75 | 4.75 | 4.87 | 4.7 | 2M |
| August 29, 2025 | 4.7 | 4.77 | 4.77 | 4.93 | 4.7 | 2.78M |
| August 28, 2025 | 4.75 | 4.73 | 4.73 | 4.92 | 4.64 | 7.52M |
| August 27, 2025 | 4.66 | 4.59 | 4.59 | 4.78 | 4.58 | 3.18M |
| August 26, 2025 | 4.83 | 4.68 | 4.68 | 4.83 | 4.68 | 2.52M |
| August 25, 2025 | 4.72 | 4.83 | 4.83 | 5.03 | 4.67 | 8.29M |
| August 22, 2025 | 4.6 | 4.66 | 4.66 | 4.72 | 4.58 | 2.3M |
| August 21, 2025 | 4.61 | 4.63 | 4.63 | 4.69 | 4.54 | 2.02M |
| August 20, 2025 | 4.7 | 4.6 | 4.6 | 4.71 | 4.55 | 5.77M |
| August 19, 2025 | 5.42 | 4.74 | 4.74 | 5.6 | 4.71 | 27.22M |
| August 18, 2025 | 4.79 | 4.72 | 4.72 | 4.92 | 4.66 | 5.74M |
| August 15, 2025 | 4.63 | 4.77 | 4.77 | 4.97 | 4.6 | 9.56M |
| August 14, 2025 | 4.27 | 4.75 | 4.75 | 5.1 | 4.27 | 43.18M |
| August 13, 2025 | 4.18 | 4.22 | 4.22 | 4.24 | 4.16 | 1.49M |