4.37
+0.34(+8.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.08 | 4.34 | 4.34 | 4.5 | 4.06 | 5.79M |
| January 13, 2026 | 3.99 | 4.03 | 4.03 | 4.09 | 3.81 | 2.71M |
| January 12, 2026 | 3.77 | 3.93 | 3.93 | 3.98 | 3.77 | 864,800 |
| January 09, 2026 | 3.69 | 3.76 | 3.76 | 3.77 | 3.63 | 1.03M |
| January 08, 2026 | 3.8 | 3.65 | 3.65 | 3.81 | 3.6 | 1.46M |
| January 07, 2026 | 3.85 | 3.82 | 3.82 | 3.92 | 3.77 | 970,600 |
| January 06, 2026 | 3.96 | 3.88 | 3.88 | 4 | 3.81 | 1.19M |
| January 05, 2026 | 3.98 | 3.93 | 3.93 | 4.02 | 3.87 | 1.34M |
| January 02, 2026 | 3.89 | 3.99 | 3.99 | 3.99 | 3.81 | 903,600 |
| December 31, 2025 | 3.9 | 3.97 | 3.97 | 4 | 3.83 | 1.06M |
| December 30, 2025 | 3.86 | 3.91 | 3.91 | 3.95 | 3.72 | 1.64M |
| December 29, 2025 | 4.06 | 3.92 | 3.92 | 4.07 | 3.87 | 1.41M |
| December 24, 2025 | 3.99 | 4.06 | 4.06 | 4.07 | 3.92 | 1.36M |
| December 23, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 3.92 | 1.32M |
| December 22, 2025 | 4.05 | 4.14 | 4.14 | 4.18 | 4.05 | 1.21M |
| December 19, 2025 | 3.96 | 4.05 | 4.05 | 4.06 | 3.96 | 1.53M |
| December 18, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.82 | 943,600 |
| December 17, 2025 | 3.89 | 3.98 | 3.98 | 4 | 3.86 | 1.27M |
| December 16, 2025 | 3.78 | 3.89 | 3.89 | 3.9 | 3.75 | 1.25M |
| December 15, 2025 | 3.75 | 3.78 | 3.78 | 3.85 | 3.68 | 1.44M |
| December 12, 2025 | 3.85 | 3.72 | 3.72 | 3.89 | 3.71 | 745,800 |
| December 11, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.7 | 847,600 |
| December 10, 2025 | 3.92 | 3.75 | 3.75 | 3.97 | 3.75 | 1.93M |
| December 09, 2025 | 3.92 | 3.92 | 3.92 | 3.95 | 3.85 | 1.89M |
| December 08, 2025 | 3.87 | 3.92 | 3.92 | 4 | 3.83 | 2.18M |
| December 05, 2025 | 3.86 | 3.91 | 3.91 | 3.93 | 3.85 | 816,400 |
| December 04, 2025 | 3.75 | 3.89 | 3.89 | 3.9 | 3.74 | 612,400 |
| December 03, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.62 | 990,800 |
| December 02, 2025 | 3.57 | 3.7 | 3.7 | 3.78 | 3.57 | 1.55M |
| December 01, 2025 | 3.65 | 3.6 | 3.6 | 3.66 | 3.45 | 3.09M |
| November 28, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.56 | 495,600 |
| November 27, 2025 | 3.66 | 3.61 | 3.61 | 3.7 | 3.61 | 468,400 |
| November 26, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.62 | 1.14M |
| November 25, 2025 | 3.66 | 3.63 | 3.63 | 3.71 | 3.58 | 827,000 |
| November 24, 2025 | 3.59 | 3.6 | 3.6 | 3.62 | 3.52 | 369,200 |
| November 21, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.45 | 1.17M |
| November 20, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.62 | 1.3M |
| November 19, 2025 | 3.65 | 3.63 | 3.63 | 3.7 | 3.6 | 892,400 |
| November 18, 2025 | 3.74 | 3.63 | 3.63 | 3.74 | 3.56 | 1.48M |
| November 17, 2025 | 3.52 | 3.61 | 3.61 | 3.67 | 3.5 | 1.9M |
| November 14, 2025 | 3.51 | 3.6 | 3.6 | 3.65 | 3.5 | 1.65M |
| November 13, 2025 | 3.58 | 3.59 | 3.59 | 3.65 | 3.52 | 1.63M |
| November 12, 2025 | 3.6 | 3.52 | 3.52 | 3.61 | 3.48 | 844,200 |
| November 11, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.5 | 840,600 |
| November 10, 2025 | 3.55 | 3.51 | 3.51 | 3.68 | 3.5 | 1.48M |
| November 07, 2025 | 3.48 | 3.44 | 3.44 | 3.55 | 3.42 | 1.12M |
| November 06, 2025 | 3.35 | 3.49 | 3.49 | 3.56 | 3.32 | 1.38M |
| November 05, 2025 | 3.22 | 3.33 | 3.33 | 3.37 | 3.17 | 1.01M |
| November 04, 2025 | 3.21 | 3.3 | 3.3 | 3.33 | 3.15 | 1.2M |
| November 03, 2025 | 3.23 | 3.21 | 3.21 | 3.33 | 3.17 | 451,600 |
| October 31, 2025 | 3.28 | 3.19 | 3.19 | 3.28 | 3.18 | 348,600 |
| October 30, 2025 | 3.38 | 3.21 | 3.21 | 3.38 | 3.19 | 702,600 |
| October 28, 2025 | 3.34 | 3.38 | 3.38 | 3.46 | 3.3 | 490,800 |
| October 27, 2025 | 3.34 | 3.34 | 3.34 | 3.42 | 3.29 | 832,400 |
| October 24, 2025 | 3.22 | 3.28 | 3.28 | 3.31 | 3.19 | 523,800 |
| October 23, 2025 | 3.23 | 3.2 | 3.2 | 3.27 | 3.13 | 1.63M |
| October 22, 2025 | 3.26 | 3.23 | 3.23 | 3.29 | 3.23 | 443,600 |
| October 21, 2025 | 3.25 | 3.25 | 3.25 | 3.4 | 3.25 | 621,400 |
| October 20, 2025 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 477,400 |
| October 17, 2025 | 3.37 | 3.2 | 3.2 | 3.38 | 3.2 | 926,400 |
