4.59
-0.02(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.58 | 4.59 | 4.59 | 4.6 | 4.33 | 135,000 |
| January 13, 2026 | 4.1 | 4.61 | 4.61 | 4.66 | 4.1 | 19,100 |
| January 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| January 09, 2026 | 4.29 | 4.48 | 4.48 | 4.48 | 4.28 | 28,600 |
| January 08, 2026 | 4.21 | 4.49 | 4.49 | 4.49 | 4.21 | 21,700 |
| January 07, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 900 |
| January 06, 2026 | 4.19 | 4.19 | 4.19 | 4.2 | 4.19 | 1,300 |
| January 05, 2026 | 3.99 | 4.19 | 4.19 | 4.21 | 3.98 | 12,600 |
| January 02, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| December 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| December 30, 2025 | 3.84 | 3.98 | 3.98 | 3.98 | 3.83 | 2,276 |
| December 29, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.8 | 1,900 |
| December 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| December 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| December 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 |
| December 19, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| December 18, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| December 17, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| December 16, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| December 15, 2025 | 4 | 4 | 4 | 4 | 4 | 0 |
| December 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 09, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 08, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 05, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 04, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 03, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 02, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| December 01, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.33 | 4,200 |
| November 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| November 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| November 26, 2025 | 4.36 | 4.37 | 4.37 | 4.44 | 3.78 | 23,500 |
| November 25, 2025 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 700 |
| November 24, 2025 | 4.37 | 4.43 | 4.43 | 4.44 | 4.37 | 8,200 |
| November 21, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.38 | 300 |
| November 20, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 4,300 |
| November 19, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.26 | 18,900 |
| November 18, 2025 | 4.4 | 4.46 | 4.46 | 4.49 | 4.28 | 2,600 |
| November 17, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| November 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0 |
| November 13, 2025 | 4.56 | 4.49 | 4.49 | 4.56 | 4.4 | 10,200 |
| November 12, 2025 | 4.5 | 4.58 | 4.58 | 4.65 | 4.5 | 1,800 |
| November 11, 2025 | 4.38 | 4.59 | 4.59 | 4.79 | 4.38 | 45,700 |
| November 10, 2025 | 4.88 | 4.74 | 4.74 | 4.9 | 4.68 | 109,200 |
| November 07, 2025 | 4.6 | 4.75 | 4.75 | 4.75 | 4.6 | 1,300 |
| November 06, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| November 05, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6,800 |
| November 04, 2025 | 4.69 | 4.76 | 4.76 | 4.8 | 4.69 | 6,200 |
| November 03, 2025 | 4.74 | 4.85 | 4.85 | 4.86 | 4.72 | 14,400 |
| October 31, 2025 | 4.75 | 4.86 | 4.86 | 4.86 | 4.75 | 8,700 |
| October 30, 2025 | 4.72 | 4.87 | 4.87 | 4.87 | 4.72 | 10,200 |
| October 28, 2025 | 4.73 | 4.72 | 4.72 | 4.77 | 4.72 | 58,600 |
| October 27, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.77 | 50,000 |
| October 24, 2025 | 4.75 | 4.78 | 4.78 | 4.88 | 4.74 | 40,500 |
| October 23, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| October 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| October 21, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 6,100 |
| October 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| October 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |