5.91
+0.04(+0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.87 | 156,130 |
| December 23, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.85 | 45,500 |
| December 22, 2025 | 5.87 | 5.85 | 5.85 | 5.92 | 5.84 | 52,000 |
| December 19, 2025 | 5.84 | 5.84 | 5.84 | 5.9 | 5.77 | 181,000 |
| December 18, 2025 | 5.94 | 5.84 | 5.84 | 5.94 | 5.83 | 106,000 |
| December 17, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.88 | 13,000 |
| December 16, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.77 | 31,000 |
| December 15, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.84 | 18,500 |
| December 12, 2025 | 5.84 | 5.87 | 5.87 | 5.88 | 5.84 | 8,500 |
| December 11, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.83 | 76,000 |
| December 10, 2025 | 5.8 | 5.83 | 5.83 | 5.9 | 5.79 | 100,000 |
| December 09, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.72 | 188,500 |
| December 08, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.88 | 133,500 |
| December 05, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.9 | 103,000 |
| December 04, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.9 | 148,000 |
| December 03, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.93 | 197,000 |
| December 02, 2025 | 5.95 | 5.96 | 5.96 | 6.05 | 5.9 | 345,000 |
| December 01, 2025 | 5.7 | 5.88 | 5.88 | 5.88 | 5.65 | 685,500 |
| November 28, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.42 | 1.1M |
| November 27, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.25 | 52,500 |
| November 26, 2025 | 5.25 | 5.28 | 5.28 | 5.31 | 5.23 | 32,000 |
| November 25, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.23 | 28,000 |
| November 24, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.22 | 27,000 |
| November 21, 2025 | 5.23 | 5.21 | 5.21 | 5.23 | 5.21 | 68,000 |
| November 20, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.27 | 28,500 |
| November 19, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.22 | 119,500 |
| November 18, 2025 | 5.27 | 5.27 | 5.27 | 5.29 | 5.25 | 66,000 |
| November 17, 2025 | 5.31 | 5.27 | 5.27 | 5.34 | 5.26 | 108,000 |
| November 14, 2025 | 5.43 | 5.31 | 5.31 | 5.43 | 5.31 | 60,000 |
| November 13, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.36 | 66,000 |
| November 12, 2025 | 5.31 | 5.38 | 5.38 | 5.43 | 5.28 | 234,500 |
| November 11, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.28 | 39,500 |
| November 10, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.23 | 128,500 |
| November 07, 2025 | 5.26 | 5.24 | 5.28 | 5.28 | 5.22 | 36,000 |
| November 06, 2025 | 5.23 | 5.26 | 5.26 | 5.28 | 5.23 | 34,000 |
| November 05, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.22 | 56,500 |
| November 04, 2025 | 5.26 | 5.25 | 5.25 | 5.29 | 5.24 | 140,000 |
| November 03, 2025 | 5.3 | 5.26 | 5.26 | 5.3 | 5.26 | 148,000 |
| October 31, 2025 | 5.27 | 5.26 | 5.26 | 5.3 | 5.26 | 148,000 |
| October 30, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.25 | 166,500 |
| October 28, 2025 | 5.26 | 5.27 | 5.27 | 5.29 | 5.26 | 181,500 |
| October 27, 2025 | 5.26 | 5.27 | 5.27 | 5.29 | 5.26 | 175,500 |
| October 26, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.22 | 71,500 |
| October 24, 2025 | 5.29 | 5.22 | 5.22 | 5.3 | 5.21 | 81,000 |
| October 23, 2025 | 5.29 | 5.22 | 5.22 | 5.3 | 5.21 | 193,000 |
| October 22, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.18 | 37,000 |
| October 21, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.17 | 77,000 |
| October 20, 2025 | 5.16 | 5.18 | 5.18 | 5.24 | 5.16 | 52,500 |
| October 17, 2025 | 5.21 | 5.16 | 5.16 | 5.21 | 5.15 | 87,000 |
| October 16, 2025 | 5.19 | 5.21 | 5.21 | 5.22 | 5.19 | 53,000 |
| October 15, 2025 | 5.16 | 5.19 | 5.19 | 5.22 | 5.16 | 43,378 |
| October 14, 2025 | 5.17 | 5.18 | 5.18 | 5.21 | 5.16 | 87,500 |
| October 13, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.15 | 189,500 |
| October 10, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.21 | 201,500 |
| October 09, 2025 | 5.21 | 5.29 | 5.29 | 5.3 | 5.21 | 115,000 |
| October 08, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.19 | 153,500 |
| October 06, 2025 | 5.25 | 5.23 | 5.23 | 5.28 | 5.22 | 26,000 |
| October 03, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.2 | 90,500 |
| October 02, 2025 | 5.23 | 5.22 | 5.22 | 5.23 | 5.19 | 99,000 |
| September 30, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.17 | 16,500 |