5.50
-0.05(-0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.68 | 5.55 | 5.55 | 5.77 | 5.52 | 1.66M |
| December 03, 2025 | 5.52 | 5.68 | 5.68 | 5.68 | 5.51 | 2.82M |
| December 02, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.37 | 1.55M |
| December 01, 2025 | 5.38 | 5.37 | 5.37 | 5.5 | 5.35 | 2.11M |
| November 28, 2025 | 5.38 | 5.4 | 5.4 | 5.42 | 5.35 | 684,000 |
| November 27, 2025 | 5.35 | 5.38 | 5.38 | 5.4 | 5.34 | 540,000 |
| November 26, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.3 | 1.1M |
| November 25, 2025 | 5.19 | 5.27 | 5.27 | 5.29 | 5.19 | 1.74M |
| November 24, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.11 | 1.16M |
| November 21, 2025 | 5.38 | 5.19 | 5.19 | 5.38 | 5.18 | 1.59M |
| November 20, 2025 | 5.45 | 5.32 | 5.32 | 5.45 | 5.28 | 976,000 |
| November 19, 2025 | 5.31 | 5.35 | 5.35 | 5.38 | 5.29 | 662,000 |
| November 18, 2025 | 5.45 | 5.35 | 5.35 | 5.48 | 5.28 | 3.58M |
| November 17, 2025 | 5.28 | 5.33 | 5.33 | 5.37 | 5.24 | 1.9M |
| November 14, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.28 | 1.38M |
| November 13, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.39 | 1.28M |
| November 12, 2025 | 5.54 | 5.45 | 5.45 | 5.54 | 5.39 | 1.88M |
| November 11, 2025 | 5.46 | 5.52 | 5.52 | 5.52 | 5.45 | 1.23M |
| November 10, 2025 | 5.52 | 5.48 | 5.48 | 5.57 | 5.44 | 1.21M |
| November 07, 2025 | 5.54 | 5.52 | 5.52 | 5.56 | 5.38 | 3.12M |
| November 06, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.51 | 1.25M |
| November 05, 2025 | 5.4 | 5.58 | 5.58 | 5.58 | 5.35 | 4.35M |
| November 04, 2025 | 5.31 | 5.41 | 5.41 | 5.5 | 5.31 | 5.4M |
| November 03, 2025 | 5.13 | 5.32 | 5.32 | 5.32 | 5.13 | 4.52M |
| October 31, 2025 | 5.05 | 5.11 | 5.11 | 5.14 | 5.03 | 3.78M |
| October 30, 2025 | 5 | 5.05 | 5.05 | 5.08 | 4.98 | 3.42M |
| October 28, 2025 | 5 | 5.05 | 5.05 | 5.05 | 4.99 | 902,000 |
| October 27, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.95 | 2.02M |
| October 26, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.95 | 2.02M |
| October 24, 2025 | 5 | 5 | 5 | 5.04 | 4.98 | 1.36M |
| October 23, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.01 | 1.1M |
| October 22, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5 | 1.69M |
| October 21, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 4.98 | 2.3M |
| October 20, 2025 | 5.04 | 5.04 | 5.04 | 5.12 | 5 | 4.74M |
| October 17, 2025 | 4.97 | 5.04 | 5.04 | 5.07 | 4.94 | 4.65M |
| October 16, 2025 | 4.88 | 5 | 5 | 5.02 | 4.87 | 6.24M |
| October 15, 2025 | 4.78 | 4.9 | 4.9 | 4.9 | 4.78 | 7.7M |
| October 14, 2025 | 4.84 | 4.79 | 4.79 | 4.89 | 4.75 | 3.36M |
| October 13, 2025 | 4.6 | 4.85 | 4.85 | 4.85 | 4.59 | 6.43M |
| October 10, 2025 | 4.65 | 4.68 | 4.68 | 4.71 | 4.63 | 3.57M |
| October 09, 2025 | 4.6 | 4.65 | 4.65 | 4.66 | 4.58 | 3.36M |
| October 08, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.55 | 2.33M |
| October 06, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.52 | 336,000 |
| October 03, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.52 | 658,000 |
| October 02, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.52 | 786,000 |
| September 30, 2025 | 4.54 | 4.58 | 4.58 | 4.58 | 4.52 | 1.33M |
| September 29, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.47 | 768,900 |
| September 26, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 1.42M |
| September 25, 2025 | 4.49 | 4.5 | 4.5 | 4.52 | 4.47 | 892,000 |
| September 24, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.48 | 1.27M |
| September 23, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.43 | 1.91M |
| September 22, 2025 | 4.43 | 4.48 | 4.48 | 4.49 | 4.39 | 4.35M |
| September 19, 2025 | 4.46 | 4.43 | 4.43 | 4.52 | 4.41 | 3.01M |
| September 18, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.46 | 3.76M |
| September 17, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.5 | 2.13M |
| September 16, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 2.86M |
| September 15, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.49 | 2.26M |
| September 12, 2025 | 4.63 | 4.56 | 4.56 | 4.63 | 4.55 | 1.79M |
| September 11, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.52 | 3.09M |
| September 10, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 2.51M |