4.40
-0.1(-2.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 8,000 |
| November 06, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 10,400 |
| November 05, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.31 | 4,000 |
| November 04, 2025 | 4.35 | 4.4 | 4.4 | 4.4 | 4.3 | 27,200 |
| November 03, 2025 | 4.3 | 4.4 | 4.4 | 4.4 | 4.3 | 8,800 |
| October 31, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.15 | 12,000 |
| October 30, 2025 | 4.39 | 4.2 | 4.2 | 4.5 | 4.2 | 81,600 |
| October 28, 2025 | 4.46 | 4.39 | 4.39 | 4.6 | 4.39 | 18,400 |
| October 27, 2025 | 4.6 | 4.46 | 4.46 | 4.6 | 4.46 | 13,600 |
| October 24, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| October 23, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| October 22, 2025 | 4.43 | 4.5 | 4.5 | 4.5 | 4.43 | 2,400 |
| October 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0 |
| October 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 28,800 |
| October 17, 2025 | 4.41 | 4.43 | 4.43 | 4.48 | 4.41 | 6,400 |
| October 16, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.45 | 87,200 |
| October 15, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| October 14, 2025 | 4.56 | 4.5 | 4.5 | 4.6 | 4.5 | 30,400 |
| October 13, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| October 10, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| October 09, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 11,200 |
| October 08, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.79 | 14,400 |
| October 06, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 3,200 |
| October 03, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| October 02, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 8,800 |
| September 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| September 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| September 26, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 4,000 |
| September 25, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| September 24, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| September 23, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| September 22, 2025 | 5 | 5 | 5 | 5 | 5 | 10,400 |
| September 19, 2025 | 5 | 5 | 5 | 5 | 5 | 8,000 |
| September 18, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.06 | 3,200 |
| September 17, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.1 | 5,600 |
| September 16, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0 |
| September 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0 |
| September 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1,600 |
| September 11, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 |
| September 10, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.05 | 8,000 |
| September 09, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.1 | 19,200 |
| September 08, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 1,600 |
| September 05, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 04, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 03, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.18 | 40,800 |
| September 02, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
| September 01, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 14,400 |
| August 29, 2025 | 5.2 | 5.29 | 5.29 | 5.29 | 5.2 | 3,200 |
| August 28, 2025 | 5.06 | 5.2 | 5.2 | 5.2 | 5.05 | 25,600 |
| August 27, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.01 | 27,200 |
| August 26, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 7,200 |
| August 25, 2025 | 5 | 5.05 | 5.05 | 5.05 | 5 | 18,400 |
| August 22, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 55,200 |
| August 21, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| August 20, 2025 | 5.1 | 5 | 5 | 5.1 | 4.81 | 71,200 |
| August 19, 2025 | 5.3 | 5.07 | 5.07 | 5.3 | 5.07 | 59,200 |
| August 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| August 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 18,400 |
| August 14, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.15 | 16,000 |
| August 13, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.19 | 36,800 |
