4.18
+0.03(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.08 | 4.18 | 4.18 | 4.28 | 3.92 | 1.98M |
| November 06, 2025 | 4.13 | 4.18 | 4.18 | 4.42 | 4.03 | 3.1M |
| November 05, 2025 | 3.89 | 4.05 | 4.05 | 4.05 | 3.75 | 3.72M |
| November 04, 2025 | 3.6 | 3.85 | 3.85 | 3.9 | 3.56 | 3.18M |
| November 03, 2025 | 3.74 | 3.57 | 3.57 | 3.86 | 3.5 | 2.92M |
| October 31, 2025 | 3.91 | 3.7 | 3.7 | 4 | 3.6 | 3.85M |
| October 30, 2025 | 3.82 | 4 | 4 | 4.06 | 3.67 | 3.48M |
| October 28, 2025 | 3.87 | 3.75 | 3.75 | 3.93 | 3.41 | 2.96M |
| October 27, 2025 | 3.82 | 4 | 4 | 4 | 3.74 | 4.02M |
| October 26, 2025 | 3.82 | 4 | 4 | 4 | 3.74 | 4.02M |
| October 24, 2025 | 3.79 | 3.95 | 3.95 | 4 | 3.38 | 5.36M |
| October 23, 2025 | 4.08 | 3.74 | 3.74 | 4.09 | 3.55 | 3.48M |
| October 22, 2025 | 4.09 | 4.05 | 4.05 | 4.38 | 4.03 | 8.38M |
| October 21, 2025 | 4.31 | 4.06 | 4.06 | 4.31 | 3.79 | 4.78M |
| October 20, 2025 | 4.34 | 4.35 | 4.35 | 4.47 | 4.25 | 3.71M |
| October 17, 2025 | 4.19 | 4.3 | 4.3 | 4.53 | 4.06 | 4.24M |
| October 16, 2025 | 4.59 | 4.16 | 4.16 | 4.64 | 3.92 | 4.36M |
| October 15, 2025 | 4.09 | 4.59 | 4.59 | 4.68 | 4.01 | 5.15M |
| October 14, 2025 | 3.93 | 4.08 | 4.08 | 4.1 | 3.93 | 3.43M |
| October 13, 2025 | 3.55 | 3.92 | 3.92 | 4.04 | 3.12 | 4.04M |
| October 10, 2025 | 3.73 | 3.66 | 3.66 | 3.73 | 3.39 | 3.8M |
| October 09, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.56 | 9.53M |
| October 08, 2025 | 3.56 | 3.65 | 3.65 | 3.8 | 3.52 | 4.66M |
| October 03, 2025 | 2.78 | 2.94 | 2.94 | 3.07 | 2.76 | 5.95M |
| October 02, 2025 | 2.7 | 2.8 | 2.8 | 2.84 | 2.66 | 5.47M |
| September 30, 2025 | 2.52 | 2.69 | 2.69 | 2.75 | 2.52 | 6.98M |
| September 29, 2025 | 2.8 | 2.54 | 2.54 | 2.81 | 2.52 | 6.69M |
| September 26, 2025 | 2.8 | 2.79 | 2.8 | 2.83 | 2.52 | 8.43M |
| September 25, 2025 | 2.75 | 2.78 | 2.78 | 2.78 | 2.5 | 5.74M |
| September 24, 2025 | 2.6 | 2.75 | 2.75 | 2.75 | 2.58 | 9.7M |
| September 23, 2025 | 2.5 | 2.57 | 2.57 | 2.64 | 2.48 | 6.02M |
| September 22, 2025 | 2.47 | 2.49 | 2.49 | 2.5 | 2.34 | 7.14M |
| September 19, 2025 | 2.35 | 2.49 | 2.49 | 2.6 | 2.31 | 7.25M |
| September 18, 2025 | 2.41 | 2.37 | 2.37 | 2.42 | 2.31 | 6.57M |
| September 17, 2025 | 2.33 | 2.42 | 2.42 | 2.42 | 2.31 | 5.3M |
| September 16, 2025 | 2.42 | 2.37 | 2.37 | 2.45 | 2.27 | 1.26M |
| September 15, 2025 | 2.4 | 2.3 | 2.3 | 2.45 | 2.05 | 4.36M |
| September 12, 2025 | 2.53 | 2.48 | 2.48 | 2.7 | 2.48 | 2.99M |
| September 11, 2025 | 2.36 | 2.55 | 2.55 | 2.65 | 2.36 | 8.4M |
| September 10, 2025 | 2.3 | 2.36 | 2.36 | 2.36 | 2.27 | 3.74M |
| September 09, 2025 | 2.24 | 2.32 | 2.32 | 2.33 | 2.17 | 4M |
| September 08, 2025 | 2.3 | 2.34 | 2.35 | 2.35 | 2.22 | 4.46M |
| September 05, 2025 | 2.28 | 2.28 | 2.28 | 2.3 | 2.15 | 1.34M |
| September 04, 2025 | 2.17 | 2.26 | 2.26 | 2.28 | 2.15 | 2M |
| September 03, 2025 | 2.18 | 2.16 | 2.16 | 2.18 | 2.15 | 172,000 |
| September 02, 2025 | 2.05 | 2.19 | 2.19 | 2.19 | 2.05 | 64,000 |
| September 01, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0 |
| August 29, 2025 | 2.18 | 2.18 | 2.18 | 2.2 | 2.1 | 1.15M |
| August 28, 2025 | 2.22 | 2.16 | 2.16 | 2.23 | 2.14 | 1.22M |
| August 27, 2025 | 2.15 | 2.19 | 2.19 | 2.22 | 2.07 | 1.34M |
| August 26, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.16 | 1.12M |
| August 25, 2025 | 2.35 | 2.19 | 2.19 | 2.35 | 2.13 | 1.18M |
| August 22, 2025 | 2.37 | 2.29 | 2.29 | 2.4 | 2.11 | 992,000 |
| August 21, 2025 | 2.34 | 2.37 | 2.37 | 2.43 | 2.26 | 1.07M |
| August 20, 2025 | 2.43 | 2.34 | 2.34 | 2.5 | 2.25 | 2.62M |
| August 19, 2025 | 2 | 2.43 | 2.43 | 2.45 | 1.87 | 5.31M |
| August 18, 2025 | 1.83 | 1.84 | 1.84 | 1.84 | 1.83 | 1.14M |
| August 15, 2025 | 1.8 | 1.83 | 1.83 | 1.83 | 1.8 | 1.15M |
| August 14, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.79 | 1.12M |
| August 13, 2025 | 1.77 | 1.79 | 1.79 | 1.8 | 1.77 | 1.12M |