4.09
-0.02(-0.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.09 | 28.19M |
| December 03, 2025 | 4.2 | 4.18 | 4.18 | 4.24 | 4.16 | 18.26M |
| December 02, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.16 | 17.26M |
| December 01, 2025 | 4.15 | 4.2 | 4.2 | 4.23 | 4.14 | 25.32M |
| November 28, 2025 | 4.22 | 4.14 | 4.14 | 4.22 | 4.13 | 19.06M |
| November 27, 2025 | 4.13 | 4.15 | 4.15 | 4.23 | 4.11 | 30.85M |
| November 26, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.12 | 17.17M |
| November 25, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 4.11 | 21.93M |
| November 24, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.1 | 24.58M |
| November 21, 2025 | 4.21 | 4.13 | 4.13 | 4.21 | 4.12 | 44.97M |
| November 20, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.19 | 23.55M |
| November 19, 2025 | 4.29 | 4.27 | 4.27 | 4.32 | 4.23 | 19.78M |
| November 18, 2025 | 4.4 | 4.29 | 4.29 | 4.41 | 4.27 | 27.63M |
| November 17, 2025 | 4.3 | 4.41 | 4.41 | 4.41 | 4.25 | 33.21M |
| November 14, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.29 | 27.8M |
| November 13, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.35 | 42.89M |
| November 12, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.39 | 30.63M |
| November 11, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.42 | 42.14M |
| November 10, 2025 | 4.38 | 4.44 | 4.44 | 4.48 | 4.33 | 62.75M |
| November 07, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.31 | 27.29M |
| November 06, 2025 | 4.26 | 4.31 | 4.31 | 4.37 | 4.25 | 66.81M |
| November 05, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.17 | 23.54M |
| November 04, 2025 | 4.22 | 4.21 | 4.21 | 4.27 | 4.2 | 33.72M |
| November 03, 2025 | 4.17 | 4.22 | 4.22 | 4.24 | 4.14 | 31.24M |
| October 31, 2025 | 4.16 | 4.15 | 4.15 | 4.23 | 4.14 | 35.85M |
| October 30, 2025 | 4.22 | 4.15 | 4.15 | 4.22 | 4.15 | 38.66M |
| October 28, 2025 | 4.13 | 4.2 | 4.2 | 4.21 | 4.1 | 53.12M |
| October 27, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.06 | 26.57M |
| October 24, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.01 | 21.13M |
| October 23, 2025 | 4.07 | 4.02 | 4.02 | 4.1 | 4 | 25.63M |
| October 22, 2025 | 3.96 | 4.1 | 4.1 | 4.11 | 3.96 | 40.98M |
| October 21, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.98 | 22.14M |
| October 20, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.94 | 14.9M |
| October 17, 2025 | 3.97 | 3.92 | 3.92 | 4.01 | 3.9 | 22.51M |
| October 16, 2025 | 3.93 | 3.97 | 3.97 | 4.01 | 3.93 | 26.92M |
| October 15, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.86 | 32.54M |
| October 14, 2025 | 3.92 | 3.85 | 3.85 | 3.93 | 3.82 | 35.85M |
| October 13, 2025 | 3.84 | 3.92 | 3.92 | 3.93 | 3.8 | 37.85M |
| October 10, 2025 | 3.93 | 3.9 | 3.9 | 3.98 | 3.87 | 37.22M |
| October 09, 2025 | 3.88 | 3.93 | 3.93 | 3.97 | 3.88 | 24.83M |
| October 08, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 13.29M |
| October 06, 2025 | 3.94 | 3.92 | 3.92 | 3.94 | 3.88 | 10.33M |
| October 03, 2025 | 4 | 3.94 | 3.94 | 4 | 3.93 | 5.07M |
| October 02, 2025 | 3.98 | 4 | 4 | 4 | 3.93 | 6.05M |
| September 30, 2025 | 3.95 | 4 | 4 | 4.01 | 3.94 | 24.73M |
| September 29, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.92 | 21.55M |
| September 26, 2025 | 3.88 | 3.95 | 3.95 | 4.04 | 3.88 | 57.16M |
| September 25, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 33.86M |
| September 24, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.88 | 20.19M |
| September 23, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.86 | 38.46M |
| September 22, 2025 | 4.06 | 3.96 | 3.96 | 4.07 | 3.93 | 44.15M |
| September 19, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 29.26M |
| September 18, 2025 | 4.19 | 4.07 | 4.07 | 4.21 | 4.05 | 53.41M |
| September 17, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.11 | 32.7M |
| September 16, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.16 | 22.62M |
| September 15, 2025 | 4.21 | 4.21 | 4.21 | 4.24 | 4.17 | 23.05M |
| September 12, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.19 | 32.07M |
| September 11, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.2 | 21.92M |
| September 10, 2025 | 4.26 | 4.24 | 4.24 | 4.3 | 4.23 | 27.91M |
| September 09, 2025 | 4.39 | 4.34 | 4.22 | 4.39 | 4.31 | 23.02M |
