4.28
+0.11(+2.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.39 | 4.17 | 4.17 | 4.4 | 4.07 | 230,000 |
| November 12, 2025 | 4.13 | 4.18 | 4.18 | 4.19 | 4.09 | 154,000 |
| November 11, 2025 | 4.09 | 4.13 | 4.13 | 4.16 | 4.09 | 103,000 |
| November 10, 2025 | 4.04 | 4.09 | 4.09 | 4.13 | 3.99 | 169,500 |
| November 07, 2025 | 4.02 | 4.04 | 4.04 | 4.11 | 3.9 | 312,000 |
| November 06, 2025 | 3.9 | 3.98 | 3.98 | 4.01 | 3.9 | 101,000 |
| November 05, 2025 | 4.07 | 3.99 | 3.99 | 4.1 | 3.9 | 376,000 |
| November 04, 2025 | 3.94 | 3.86 | 3.86 | 4.09 | 3.86 | 122,000 |
| November 03, 2025 | 4.01 | 3.99 | 3.99 | 4.08 | 3.94 | 219,000 |
| October 31, 2025 | 4.02 | 4.02 | 4.02 | 4.19 | 3.9 | 444,500 |
| October 30, 2025 | 4.26 | 4.03 | 4.03 | 4.26 | 4 | 145,000 |
| October 28, 2025 | 4.16 | 4.18 | 4.18 | 4.4 | 4.16 | 163,450 |
| October 27, 2025 | 4.11 | 4.16 | 4.16 | 4.32 | 4 | 294,250 |
| October 26, 2025 | 4.11 | 4.16 | 4.16 | 4.32 | 4 | 294,250 |
| October 24, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.74 | 266,000 |
| October 23, 2025 | 3.82 | 4 | 4 | 4.11 | 3.69 | 229,000 |
| October 22, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.69 | 87,000 |
| October 21, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.55 | 239,500 |
| October 20, 2025 | 3.83 | 3.68 | 3.68 | 3.84 | 3.65 | 112,500 |
| October 17, 2025 | 3.9 | 3.68 | 3.68 | 3.97 | 3.68 | 106,000 |
| October 16, 2025 | 3.69 | 3.85 | 3.85 | 3.98 | 3.61 | 196,000 |
| October 15, 2025 | 3.89 | 3.67 | 3.67 | 3.89 | 3.63 | 359,250 |
| October 14, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.57 | 240,000 |
| October 13, 2025 | 3.99 | 3.87 | 3.87 | 3.99 | 3.45 | 378,200 |
| October 10, 2025 | 3.92 | 3.84 | 3.84 | 3.98 | 3.84 | 128,000 |
| October 09, 2025 | 4.03 | 3.92 | 3.92 | 4.04 | 3.89 | 112,000 |
| October 08, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 3.96 | 201,000 |
| October 06, 2025 | 4.03 | 4.15 | 4.15 | 4.2 | 3.9 | 524,500 |
| October 03, 2025 | 4.06 | 4.02 | 4.03 | 4.16 | 3.92 | 159,250 |
| October 02, 2025 | 4.19 | 3.97 | 3.97 | 4.19 | 3.92 | 121,500 |
| September 30, 2025 | 4.12 | 4.05 | 4.05 | 4.12 | 3.7 | 352,000 |
| September 29, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 3.95 | 251,500 |
| September 26, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.04 | 115,000 |
| September 25, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.14 | 111,400 |
| September 24, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.1 | 111,000 |
| September 23, 2025 | 4.3 | 4.14 | 4.14 | 4.3 | 4.12 | 248,000 |
| September 22, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.2 | 113,000 |
| September 19, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.17 | 153,000 |
| September 18, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.16 | 182,600 |
| September 17, 2025 | 4.13 | 4.26 | 4.26 | 4.27 | 4.13 | 95,050 |
| September 16, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.05 | 155,500 |
| September 15, 2025 | 4.23 | 4.2 | 4.2 | 4.34 | 3.83 | 195,000 |
| September 12, 2025 | 4.38 | 4.37 | 4.37 | 4.43 | 4.28 | 149,500 |
| September 11, 2025 | 4.3 | 4.38 | 4.38 | 4.4 | 4.2 | 227,000 |
| September 10, 2025 | 4.28 | 4.3 | 4.3 | 4.48 | 4.26 | 112,000 |
| September 09, 2025 | 4.26 | 4.28 | 4.28 | 4.35 | 4.23 | 102,500 |
| September 08, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.23 | 139,250 |
| September 05, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.27 | 87,000 |
| September 04, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.16 | 148,500 |
| September 03, 2025 | 4.23 | 4.34 | 4.34 | 4.38 | 4.05 | 118,000 |
| September 02, 2025 | 4.36 | 4.23 | 4.23 | 4.36 | 4.19 | 94,000 |
| September 01, 2025 | 4.23 | 4.36 | 4.36 | 4.39 | 4.19 | 114,000 |
| August 29, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.15 | 131,000 |
| August 28, 2025 | 4.33 | 4.2 | 4.2 | 4.34 | 4.2 | 136,250 |
| August 27, 2025 | 4.45 | 4.32 | 4.32 | 4.47 | 4.31 | 89,000 |
| August 26, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.2 | 288,000 |
| August 25, 2025 | 4.54 | 4.36 | 4.36 | 4.54 | 4.14 | 97,250 |
| August 22, 2025 | 4.42 | 4.36 | 4.37 | 4.42 | 4.2 | 125,750 |
| August 21, 2025 | 4.59 | 4.37 | 4.37 | 4.59 | 4.34 | 86,000 |
| August 20, 2025 | 4.16 | 4.49 | 4.49 | 4.6 | 3.95 | 803,500 |