5.50
+0.02(+0.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.48 | 5.5 | 5.5 | 5.5 | 5.44 | 6.2M |
| January 13, 2026 | 5.52 | 5.48 | 5.48 | 5.55 | 5.45 | 7.88M |
| January 12, 2026 | 5.5 | 5.52 | 5.52 | 5.53 | 5.48 | 5.17M |
| January 09, 2026 | 5.48 | 5.51 | 5.51 | 5.53 | 5.43 | 6.18M |
| January 08, 2026 | 5.51 | 5.47 | 5.47 | 5.51 | 5.47 | 5.28M |
| January 07, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.46 | 5.61M |
| January 06, 2026 | 5.53 | 5.49 | 5.49 | 5.56 | 5.47 | 9.12M |
| January 05, 2026 | 5.55 | 5.53 | 5.53 | 5.59 | 5.49 | 8.43M |
| January 02, 2026 | 5.4 | 5.54 | 5.54 | 5.54 | 5.39 | 9.63M |
| December 31, 2025 | 5.69 | 5.4 | 5.4 | 5.71 | 5.28 | 54.81M |
| December 30, 2025 | 5.83 | 5.7 | 5.7 | 5.83 | 5.67 | 11.79M |
| December 29, 2025 | 5.87 | 5.84 | 5.84 | 5.9 | 5.81 | 4.19M |
| December 24, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.81 | 1.18M |
| December 23, 2025 | 5.85 | 5.82 | 5.82 | 5.87 | 5.81 | 1.7M |
| December 22, 2025 | 5.8 | 5.83 | 5.83 | 5.86 | 5.8 | 3.91M |
| December 19, 2025 | 5.82 | 5.8 | 5.8 | 5.87 | 5.8 | 10.29M |
| December 18, 2025 | 5.88 | 5.82 | 5.82 | 5.88 | 5.81 | 4.08M |
| December 17, 2025 | 5.89 | 5.85 | 5.85 | 5.9 | 5.85 | 4.53M |
| December 16, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.88 | 5.26M |
| December 15, 2025 | 5.85 | 6.01 | 6.01 | 6.01 | 5.85 | 10.66M |
| December 12, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.86 | 6.19M |
| December 11, 2025 | 5.97 | 5.93 | 5.93 | 5.97 | 5.9 | 4.98M |
| December 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.86 | 6.16M |
| December 09, 2025 | 5.99 | 5.94 | 5.94 | 5.99 | 5.91 | 5.27M |
| December 08, 2025 | 6.04 | 5.97 | 5.97 | 6.04 | 5.94 | 4.23M |
| December 05, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 6 | 2.95M |
| December 04, 2025 | 6 | 6.01 | 6.01 | 6.03 | 5.97 | 2.77M |
| December 03, 2025 | 6.05 | 6 | 6 | 6.08 | 6 | 3.4M |
| December 02, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 6.01 | 5.98M |
| December 01, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 5.97 | 4.62M |
| November 28, 2025 | 6.03 | 6 | 6 | 6.03 | 5.98 | 2.03M |
| November 27, 2025 | 6.02 | 6 | 6 | 6.05 | 5.97 | 2.85M |
| November 26, 2025 | 6 | 5.99 | 5.99 | 6.05 | 5.97 | 3.33M |
| November 25, 2025 | 6 | 6.01 | 6.01 | 6.05 | 5.97 | 3.25M |
| November 24, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.9 | 5.05M |
| November 21, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.87 | 7.31M |
| November 20, 2025 | 6 | 5.96 | 5.96 | 6 | 5.92 | 2.8M |
| November 19, 2025 | 5.93 | 5.97 | 5.97 | 5.99 | 5.91 | 4.18M |
| November 18, 2025 | 5.99 | 5.91 | 5.91 | 5.99 | 5.86 | 9.07M |
| November 17, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.94 | 7.39M |
| November 14, 2025 | 6 | 6.04 | 6.04 | 6.06 | 5.95 | 9.55M |
| November 13, 2025 | 6 | 6.02 | 6.02 | 6.09 | 5.99 | 9.08M |
| November 12, 2025 | 5.96 | 6.08 | 6.08 | 6.13 | 5.94 | 16.56M |
| November 11, 2025 | 5.87 | 5.97 | 5.97 | 5.98 | 5.87 | 16.54M |
| November 10, 2025 | 5.65 | 5.87 | 5.87 | 5.88 | 5.65 | 22.9M |
| November 07, 2025 | 5.59 | 5.65 | 5.65 | 5.66 | 5.57 | 12.32M |
| November 06, 2025 | 5.54 | 5.6 | 5.6 | 5.6 | 5.51 | 7.66M |
| November 05, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.47 | 4.49M |
| November 04, 2025 | 5.46 | 5.54 | 5.54 | 5.54 | 5.46 | 5.24M |
| November 03, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.47 | 5.16M |
| October 31, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.52 | 6M |
| October 30, 2025 | 5.55 | 5.55 | 5.55 | 5.59 | 5.51 | 6.43M |
| October 28, 2025 | 5.51 | 5.54 | 5.54 | 5.6 | 5.51 | 7.47M |
| October 27, 2025 | 5.45 | 5.51 | 5.51 | 5.53 | 5.43 | 9.13M |
| October 26, 2025 | 5.45 | 5.51 | 5.51 | 5.53 | 5.43 | 9.13M |
| October 24, 2025 | 5.42 | 5.45 | 5.45 | 5.46 | 5.42 | 4.59M |
| October 23, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.22 | 4.62M |
| October 22, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.34 | 6.55M |
| October 21, 2025 | 5.39 | 5.4 | 5.4 | 5.47 | 5.38 | 8.91M |
| October 20, 2025 | 5.28 | 5.4 | 5.4 | 5.42 | 5.28 | 11.89M |