4.32
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.29 | 229,400 |
| December 03, 2025 | 4.34 | 4.33 | 4.33 | 4.37 | 4.28 | 1.97M |
| December 02, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.32 | 170,200 |
| December 01, 2025 | 4.22 | 4.38 | 4.38 | 4.4 | 4.22 | 1.3M |
| November 28, 2025 | 4.49 | 4.48 | 4.33 | 4.51 | 4.43 | 905,600 |
| November 27, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.48 | 344,000 |
| November 26, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.53 | 420,200 |
| November 25, 2025 | 4.58 | 4.56 | 4.56 | 4.63 | 4.55 | 466,400 |
| November 24, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.51 | 432,200 |
| November 21, 2025 | 4.49 | 4.56 | 4.56 | 4.61 | 4.49 | 668,400 |
| November 20, 2025 | 4.55 | 4.62 | 4.62 | 4.64 | 4.49 | 582,600 |
| November 19, 2025 | 4.61 | 4.54 | 4.54 | 4.61 | 4.48 | 636,600 |
| November 18, 2025 | 4.68 | 4.52 | 4.52 | 4.68 | 4.52 | 1.54M |
| November 17, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.61 | 994,200 |
| November 14, 2025 | 4.81 | 4.71 | 4.71 | 4.83 | 4.71 | 882,600 |
| November 13, 2025 | 4.77 | 4.79 | 4.79 | 4.85 | 4.75 | 276,000 |
| November 12, 2025 | 4.69 | 4.77 | 4.77 | 4.86 | 4.67 | 608,600 |
| November 11, 2025 | 4.67 | 4.67 | 4.67 | 4.78 | 4.65 | 1.02M |
| November 10, 2025 | 4.64 | 4.69 | 4.69 | 4.75 | 4.61 | 666,000 |
| 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 |
