4.88
-0.05(-1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.87 | 129,600 |
| December 23, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.9 | 213,400 |
| December 22, 2025 | 5 | 4.92 | 4.92 | 5 | 4.91 | 179,600 |
| December 19, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.06 | 329,100 |
| December 18, 2025 | 5.1 | 5.19 | 5.19 | 5.25 | 5.1 | 289,080 |
| December 17, 2025 | 5.16 | 5.04 | 5.04 | 5.16 | 5.04 | 135,600 |
| December 16, 2025 | 5.01 | 5.16 | 5.16 | 5.17 | 5.01 | 723,800 |
| December 15, 2025 | 5 | 5.01 | 5.01 | 5.02 | 5 | 191,400 |
| December 12, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.84 | 223,940 |
| December 11, 2025 | 4.83 | 4.9 | 4.9 | 4.94 | 4.83 | 398,600 |
| December 10, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.83 | 229,200 |
| December 09, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.84 | 67,000 |
| December 08, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 183,200 |
| December 05, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 213,040 |
| December 04, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.85 | 50,800 |
| December 03, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 532,700 |
| December 02, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.94 | 161,600 |
| December 01, 2025 | 4.99 | 5 | 5 | 5.03 | 4.98 | 1.18M |
| November 28, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 29,750 |
| November 27, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 718,500 |
| November 26, 2025 | 5.14 | 5.03 | 5.03 | 5.14 | 5.02 | 292,300 |
| November 25, 2025 | 5.22 | 5.15 | 5.15 | 5.22 | 5.13 | 658,720 |
| November 24, 2025 | 5.51 | 5.32 | 5.32 | 5.51 | 5.32 | 1.05M |
| November 21, 2025 | 5.46 | 5.52 | 5.52 | 5.53 | 5.45 | 1.75M |
| November 20, 2025 | 5.3 | 5.07 | 5.07 | 5.3 | 5.04 | 387,601 |
| November 19, 2025 | 5.26 | 5.29 | 5.29 | 5.37 | 5.26 | 1.15M |
| November 18, 2025 | 5.17 | 5.26 | 5.26 | 5.3 | 5.15 | 1.03M |
| November 17, 2025 | 5.13 | 5 | 5 | 5.13 | 5 | 252,500 |
| November 14, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.07 | 938,400 |
| November 13, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.85 | 459,500 |
| November 12, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.82 | 399,600 |
| November 11, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.82 | 475,700 |
| November 10, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.83 | 8.51M |
| November 09, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.94 | 8.51M |
| November 07, 2025 | 5 | 5.01 | 5.01 | 5.06 | 5 | 849,630 |
| November 06, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.86 | 363,300 |
| November 05, 2025 | 4.9 | 4.95 | 4.95 | 5.04 | 4.9 | 5.8M |
| November 04, 2025 | 4.75 | 4.84 | 4.84 | 4.86 | 4.75 | 1.84M |
| November 03, 2025 | 4.68 | 4.75 | 4.75 | 4.76 | 4.68 | 366,360 |
| October 31, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.68 | 612,720 |
| October 30, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.62 | 1.48M |
| October 28, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 233,150 |
| October 27, 2025 | 5.03 | 4.85 | 4.85 | 5.03 | 4.84 | 1.87M |
| October 24, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5.01 | 960,700 |
| October 23, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.11 | 4.83M |
| October 22, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.02 | 3.33M |
| October 21, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.01 | 5.53M |
| October 20, 2025 | 5.36 | 5.11 | 5.11 | 5.36 | 5.1 | 5.84M |
| October 17, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 10.07M |
| October 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 24.26M |
| October 15, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 14.34M |
| October 14, 2025 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 21.36M |
| October 13, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.52 | 13.99M |
| October 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.5 | 10.06M |
| October 09, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.5 | 17.17M |
| October 08, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.38M |
| October 06, 2025 | 0.51 | 0.52 | 0.52 | 0.52 | 0.51 | 6.17M |
| October 03, 2025 | 0.52 | 0.51 | 0.51 | 0.52 | 0.51 | 21.88M |
| October 02, 2025 | 0.53 | 0.52 | 0.52 | 0.53 | 0.52 | 8.83M |
| September 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.35M |
