5.99
-0.01(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6 | 5.99 | 5.99 | 6 | 5.95 | 45,328 |
| December 03, 2025 | 6 | 6 | 6 | 6 | 5.88 | 216,000 |
| December 02, 2025 | 6 | 6 | 6 | 6.01 | 6 | 46,193 |
| December 01, 2025 | 6.03 | 6.02 | 6.02 | 6.03 | 5.98 | 123,500 |
| November 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6 | 8,557 |
| November 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | 38,500 |
| November 26, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.97 | 149,669 |
| November 25, 2025 | 6.13 | 5.95 | 5.95 | 6.13 | 5.9 | 109,500 |
| November 24, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 6 | 130,500 |
| November 21, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.07 | 90,383 |
| November 20, 2025 | 6.27 | 6.25 | 6.25 | 6.27 | 6.16 | 70,000 |
| November 19, 2025 | 6.21 | 6.22 | 6.22 | 6.22 | 6.16 | 135,000 |
| November 18, 2025 | 6.3 | 6.27 | 6.27 | 6.36 | 6.21 | 418,500 |
| November 17, 2025 | 6 | 6.09 | 6.09 | 6.13 | 5.98 | 101,500 |
| November 14, 2025 | 6.37 | 6.04 | 6.04 | 6.37 | 6.03 | 176,071 |
| November 13, 2025 | 6.13 | 6.37 | 6.37 | 6.37 | 6.12 | 222,122 |
| November 12, 2025 | 6.04 | 6.08 | 6.08 | 6.12 | 6.04 | 88,926 |
| November 11, 2025 | 6 | 6.04 | 6.04 | 6.06 | 6 | 123,206 |
| November 10, 2025 | 6 | 5.97 | 5.97 | 6 | 5.97 | 19,500 |
| November 07, 2025 | 5.96 | 5.96 | 5.98 | 5.99 | 5.87 | 136,794 |
| November 06, 2025 | 6 | 6 | 6 | 6 | 6 | 180,500 |
| November 05, 2025 | 6 | 6 | 6 | 6.01 | 5.92 | 275,400 |
| November 04, 2025 | 5.88 | 5.98 | 5.98 | 6 | 5.88 | 50,000 |
| November 03, 2025 | 6.02 | 6 | 6 | 6.02 | 5.87 | 218,574 |
| October 31, 2025 | 6 | 6.14 | 6.14 | 6.14 | 5.99 | 107,500 |
| October 30, 2025 | 6 | 6 | 6 | 6.01 | 5.97 | 211,000 |
| October 28, 2025 | 6.01 | 6.04 | 6.04 | 6.04 | 5.98 | 20,506 |
| October 27, 2025 | 6 | 6.04 | 6.04 | 6.04 | 6 | 20,006 |
| October 26, 2025 | 6 | 6.04 | 6.04 | 6.04 | 6 | 16,000 |
| October 24, 2025 | 5.94 | 6.04 | 6.04 | 6.04 | 5.94 | 58,000 |
| October 23, 2025 | 5.83 | 6 | 6 | 6 | 5.83 | 58,000 |
| October 22, 2025 | 6 | 6 | 6 | 6 | 5.94 | 21,062 |
| October 21, 2025 | 5.98 | 6.02 | 6.02 | 6.03 | 5.98 | 203,000 |
| October 20, 2025 | 5.85 | 5.98 | 5.98 | 6 | 5.85 | 218,000 |
| October 17, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.76 | 55,004 |
| October 16, 2025 | 5.81 | 5.83 | 5.83 | 5.83 | 5.8 | 164,071 |
| October 15, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.78 | 19,000 |
| October 14, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.78 | 24,006 |
| October 13, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.79 | 101,000 |
| October 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
| October 09, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 54,060 |
| October 08, 2025 | 5.75 | 5.86 | 5.86 | 5.86 | 5.75 | 61,000 |
| October 06, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.68 | 163,140 |
| October 03, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 86,321 |
| October 02, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.82 | 163,733 |
| September 30, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.79 | 111,000 |
| September 29, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.82 | 43,500 |
| September 26, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.85 | 17,500 |
| September 25, 2025 | 6.04 | 5.87 | 5.87 | 6.05 | 5.87 | 70,000 |
| September 24, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.98 | 11,500 |
| September 23, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.96 | 37,500 |
| September 22, 2025 | 5.87 | 6 | 6 | 6 | 5.87 | 74,000 |
| September 19, 2025 | 5.9 | 5.92 | 5.92 | 6 | 5.82 | 655,863 |
| September 18, 2025 | 6 | 6 | 6 | 6 | 5.96 | 224,000 |
| September 17, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.96 | 366,000 |
| September 16, 2025 | 5.95 | 5.97 | 5.97 | 5.97 | 5.92 | 190,000 |
| September 15, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.89 | 141,000 |
| September 12, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.87 | 107,320 |
| September 11, 2025 | 5.87 | 5.93 | 5.93 | 5.93 | 5.85 | 25,625 |
| September 10, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.81 | 50,000 |