4.29
-0.5(-10.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 4.54 | 4.79 | 4.79 | 4.79 | 4.51 | 1.58M |
| November 19, 2025 | 4.49 | 4.5 | 4.5 | 4.6 | 4.42 | 820,000 |
| November 18, 2025 | 4.7 | 4.43 | 4.43 | 4.7 | 4.42 | 1.66M |
| November 17, 2025 | 4.72 | 4.69 | 4.69 | 4.8 | 4.54 | 2.1M |
| November 14, 2025 | 4.73 | 4.87 | 4.87 | 5.05 | 4.7 | 1.93M |
| November 13, 2025 | 4.78 | 4.85 | 4.85 | 4.94 | 4.7 | 1.46M |
| November 12, 2025 | 4.81 | 4.78 | 4.78 | 5.01 | 4.77 | 1.1M |
| November 11, 2025 | 4.79 | 4.82 | 4.82 | 4.88 | 4.73 | 613,500 |
| November 10, 2025 | 4.76 | 4.79 | 4.79 | 4.92 | 4.69 | 790,483 |
| November 07, 2025 | 4.81 | 4.75 | 4.75 | 4.91 | 4.7 | 2.15M |
| November 06, 2025 | 4.9 | 4.98 | 4.98 | 5 | 4.73 | 2.15M |
| November 05, 2025 | 4.8 | 4.99 | 4.99 | 5.01 | 4.7 | 1.63M |
| November 04, 2025 | 5 | 4.92 | 4.92 | 5.07 | 4.87 | 1.76M |
| November 03, 2025 | 5.17 | 5.12 | 5.12 | 5.24 | 4.86 | 2.89M |
| October 31, 2025 | 4.95 | 5.18 | 5.18 | 5.31 | 4.84 | 4.35M |
| October 30, 2025 | 4.92 | 4.93 | 4.93 | 4.97 | 4.64 | 1.93M |
| October 28, 2025 | 5.05 | 4.92 | 4.92 | 5.29 | 4.8 | 1.89M |
| October 27, 2025 | 4.93 | 5.01 | 5.01 | 5.09 | 4.87 | 2.07M |
| October 24, 2025 | 4.77 | 4.76 | 4.76 | 5.02 | 4.68 | 2.67M |
| October 23, 2025 | 5.13 | 4.66 | 4.66 | 5.13 | 4.4 | 7.43M |
| October 22, 2025 | 5.25 | 5.06 | 5.06 | 5.29 | 5.02 | 1.5M |
| October 21, 2025 | 5.38 | 5.25 | 5.25 | 5.45 | 5.16 | 2.36M |
| October 20, 2025 | 5.02 | 5.27 | 5.27 | 5.33 | 4.87 | 3.37M |
| October 17, 2025 | 5.42 | 4.87 | 4.87 | 5.42 | 4.77 | 4.85M |
| October 16, 2025 | 5.42 | 5.4 | 5.4 | 5.68 | 5.35 | 1.98M |
| October 15, 2025 | 5.66 | 5.37 | 5.37 | 5.66 | 5.23 | 2.57M |
| October 14, 2025 | 5.6 | 5.52 | 5.52 | 5.8 | 5.2 | 4.46M |
| October 13, 2025 | 5.55 | 5.51 | 5.51 | 5.72 | 5.34 | 6.41M |
| October 10, 2025 | 6.18 | 5.75 | 5.75 | 6.41 | 5.7 | 4.12M |
| October 09, 2025 | 6.78 | 6.18 | 6.18 | 6.79 | 6.18 | 5.79M |
| October 08, 2025 | 6.79 | 6.78 | 6.78 | 6.79 | 6.4 | 1.58M |
| October 06, 2025 | 6.6 | 6.64 | 6.64 | 6.68 | 6.3 | 3.57M |
| October 03, 2025 | 6.89 | 6.59 | 6.59 | 6.93 | 6.56 | 1.6M |
| October 02, 2025 | 6.71 | 6.83 | 6.83 | 6.91 | 6.52 | 3.73M |
| September 30, 2025 | 6.6 | 6.71 | 6.71 | 6.87 | 6.4 | 6.67M |
| September 29, 2025 | 5.95 | 6.56 | 6.56 | 6.59 | 5.94 | 4.55M |
| September 26, 2025 | 6.19 | 5.95 | 5.95 | 6.21 | 5.83 | 4.14M |
| September 25, 2025 | 6.56 | 6.16 | 6.16 | 6.64 | 6.06 | 2.9M |
| September 24, 2025 | 6.4 | 6.48 | 6.48 | 6.54 | 6.31 | 1.61M |
| September 23, 2025 | 6.75 | 6.44 | 6.44 | 7.07 | 6.32 | 4.04M |
| September 22, 2025 | 7 | 6.74 | 6.74 | 7.38 | 6.68 | 2.68M |
| September 19, 2025 | 6.7 | 6.99 | 6.99 | 7.1 | 6.65 | 5.55M |
| September 18, 2025 | 6.69 | 6.6 | 6.6 | 6.88 | 6.43 | 3.22M |
| September 17, 2025 | 6.74 | 6.69 | 6.69 | 6.84 | 6.33 | 3.98M |
| September 16, 2025 | 7.02 | 6.73 | 6.73 | 7.02 | 6.57 | 4.74M |
| September 15, 2025 | 7.18 | 7.08 | 7.08 | 7.27 | 6.89 | 4.34M |
| September 12, 2025 | 7.5 | 7.18 | 7.18 | 7.64 | 7.11 | 4.46M |
| September 11, 2025 | 6.8 | 7.34 | 7.34 | 7.5 | 6.52 | 12.19M |
| September 10, 2025 | 7.88 | 7.73 | 7.73 | 8.16 | 7.61 | 6.2M |
| September 09, 2025 | 7.51 | 7.9 | 7.9 | 7.98 | 7.37 | 12.22M |
| September 08, 2025 | 7.42 | 7.51 | 7.51 | 8.14 | 7.35 | 39.89M |
| September 05, 2025 | 6.83 | 7.38 | 7.38 | 7.58 | 6.83 | 15.7M |
| September 04, 2025 | 7.08 | 6.76 | 6.76 | 7.08 | 6.56 | 5.48M |
| September 03, 2025 | 6.84 | 7.07 | 7.07 | 7.27 | 6.77 | 17.12M |
| September 02, 2025 | 6.85 | 6.6 | 6.6 | 6.9 | 6.46 | 4.05M |
| September 01, 2025 | 6.4 | 6.82 | 6.82 | 7.28 | 6.2 | 10.03M |
| August 29, 2025 | 5.52 | 6.37 | 6.37 | 6.48 | 5.5 | 9.07M |
| August 28, 2025 | 5.85 | 5.5 | 5.5 | 6.05 | 5.48 | 7.12M |
| August 27, 2025 | 6.2 | 5.89 | 5.89 | 6.43 | 5.79 | 3.99M |
| August 26, 2025 | 6.35 | 6.3 | 6.3 | 6.49 | 6.21 | 4.25M |