4.85
-0.166(-3.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.93 | 5.02 | 5.02 | 5.03 | 4.92 | 1.38M |
| November 12, 2025 | 4.93 | 4.93 | 4.93 | 4.97 | 4.84 | 582,700 |
| November 11, 2025 | 5.05 | 4.93 | 4.93 | 5.05 | 4.91 | 2.09M |
| November 10, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 4.92 | 899,400 |
| November 07, 2025 | 4.99 | 4.98 | 4.98 | 5.03 | 4.96 | 1.08M |
| November 06, 2025 | 4.93 | 5 | 5 | 5.04 | 4.89 | 1.45M |
| November 05, 2025 | 4.8 | 4.85 | 4.85 | 4.9 | 4.72 | 1.61M |
| November 04, 2025 | 4.95 | 4.85 | 4.85 | 4.97 | 4.81 | 1.36M |
| November 03, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.85 | 1.14M |
| October 31, 2025 | 5.1 | 4.93 | 4.93 | 5.1 | 4.92 | 1.34M |
| October 30, 2025 | 5.08 | 5.1 | 5.1 | 5.21 | 5.08 | 1.71M |
| October 28, 2025 | 5.1 | 5.08 | 5.08 | 5.16 | 5.05 | 3.14M |
| October 27, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 4.99 | 4.61M |
| October 24, 2025 | 4.88 | 4.97 | 4.97 | 4.98 | 4.86 | 2.02M |
| October 23, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.71 | 785,700 |
| October 22, 2025 | 4.85 | 4.8 | 4.8 | 4.85 | 4.76 | 767,600 |
| October 21, 2025 | 4.72 | 4.85 | 4.85 | 4.87 | 4.72 | 2.02M |
| October 20, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.68 | 943,000 |
| October 17, 2025 | 4.88 | 4.64 | 4.64 | 4.88 | 4.6 | 2.72M |
| October 16, 2025 | 4.85 | 4.88 | 4.88 | 4.94 | 4.81 | 1.65M |
| October 15, 2025 | 4.66 | 4.85 | 4.85 | 4.86 | 4.66 | 1.32M |
| October 14, 2025 | 4.84 | 4.66 | 4.66 | 4.92 | 4.64 | 9.65M |
| October 13, 2025 | 4.75 | 4.83 | 4.83 | 4.84 | 4.67 | 5.1M |
| October 10, 2025 | 5.06 | 4.9 | 4.9 | 5.06 | 4.86 | 2.6M |
| October 09, 2025 | 4.99 | 5.08 | 5.08 | 5.13 | 4.97 | 3.39M |
| October 08, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.87 | 764,900 |
| October 03, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5.01 | 618,200 |
| October 02, 2025 | 4.99 | 5.1 | 5.1 | 5.12 | 4.99 | 1.82M |
| September 30, 2025 | 4.97 | 4.99 | 4.99 | 5 | 4.94 | 941,300 |
| September 29, 2025 | 4.79 | 4.97 | 4.97 | 5.01 | 4.79 | 3.66M |
| September 26, 2025 | 4.92 | 4.79 | 4.79 | 4.92 | 4.77 | 2.34M |
| September 25, 2025 | 4.83 | 4.92 | 4.92 | 4.93 | 4.79 | 4.58M |
| September 24, 2025 | 4.71 | 4.83 | 4.83 | 4.83 | 4.69 | 5.43M |
| September 23, 2025 | 4.72 | 4.71 | 4.71 | 4.79 | 4.6 | 3.76M |
| September 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 1.69M |
| September 19, 2025 | 4.66 | 4.72 | 4.72 | 4.76 | 4.66 | 2.04M |
| September 18, 2025 | 4.8 | 4.67 | 4.67 | 4.84 | 4.59 | 5.85M |
| September 17, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.7 | 3.04M |
| September 16, 2025 | 4.75 | 4.71 | 4.71 | 4.79 | 4.68 | 1.01M |
| September 15, 2025 | 4.78 | 4.75 | 4.75 | 4.83 | 4.72 | 1.53M |
| September 12, 2025 | 4.82 | 4.74 | 4.74 | 4.83 | 4.71 | 4.59M |
| September 11, 2025 | 4.58 | 4.81 | 4.81 | 4.84 | 4.55 | 3.89M |
| September 10, 2025 | 4.57 | 4.58 | 4.58 | 4.62 | 4.52 | 1.86M |
| September 09, 2025 | 4.61 | 4.57 | 4.57 | 4.65 | 4.53 | 2.15M |
| September 08, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.55 | 2.62M |
| September 05, 2025 | 4.41 | 4.6 | 4.6 | 4.63 | 4.39 | 5.14M |
| September 04, 2025 | 4.61 | 4.37 | 4.37 | 4.61 | 4.32 | 7.93M |
| September 03, 2025 | 4.73 | 4.61 | 4.61 | 4.76 | 4.55 | 12.22M |
| September 02, 2025 | 4.78 | 4.68 | 4.68 | 4.82 | 4.63 | 4.79M |
| September 01, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.68 | 4.58M |
| August 29, 2025 | 4.62 | 4.74 | 4.74 | 4.76 | 4.62 | 4.17M |
| August 28, 2025 | 4.47 | 4.62 | 4.62 | 4.64 | 4.44 | 4.97M |
| August 27, 2025 | 4.61 | 4.47 | 4.47 | 4.7 | 4.46 | 5.83M |
| August 26, 2025 | 4.67 | 4.61 | 4.61 | 4.7 | 4.61 | 3.06M |
| August 25, 2025 | 4.55 | 4.67 | 4.67 | 4.68 | 4.54 | 6.25M |
| August 22, 2025 | 4.32 | 4.51 | 4.51 | 4.51 | 4.32 | 5.76M |
| August 21, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 2.02M |
| August 20, 2025 | 4.17 | 4.28 | 4.28 | 4.29 | 4.1 | 1.8M |
| August 19, 2025 | 4.24 | 4.17 | 4.17 | 4.25 | 4.15 | 1.86M |
| August 18, 2025 | 4.12 | 4.24 | 4.24 | 4.26 | 4.12 | 7.06M |