5.43
-0.06(-1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.41 | 5.49 | 5.49 | 5.5 | 5.36 | 57.6M |
| December 03, 2025 | 5.44 | 5.4 | 5.4 | 5.46 | 5.36 | 49.74M |
| December 02, 2025 | 5.55 | 5.45 | 5.45 | 5.56 | 5.39 | 77.95M |
| December 01, 2025 | 5.6 | 5.51 | 5.51 | 5.63 | 5.5 | 67.07M |
| November 28, 2025 | 5.76 | 5.57 | 5.57 | 5.76 | 5.56 | 107.83M |
| November 27, 2025 | 6.1 | 5.76 | 5.76 | 6.14 | 5.75 | 130.38M |
| November 26, 2025 | 6.06 | 6.1 | 6.1 | 6.14 | 5.98 | 97.33M |
| November 25, 2025 | 5.75 | 5.98 | 5.98 | 6.07 | 5.75 | 126.59M |
| November 24, 2025 | 5.6 | 5.73 | 5.73 | 5.76 | 5.53 | 75.21M |
| November 21, 2025 | 5.83 | 5.57 | 5.57 | 5.83 | 5.49 | 82.59M |
| November 20, 2025 | 5.74 | 5.83 | 5.83 | 5.83 | 5.7 | 65.6M |
| November 19, 2025 | 5.82 | 5.73 | 5.73 | 5.82 | 5.67 | 47.52M |
| November 18, 2025 | 5.79 | 5.78 | 5.78 | 5.88 | 5.71 | 41.66M |
| November 17, 2025 | 5.91 | 5.88 | 5.88 | 5.94 | 5.77 | 52.32M |
| November 14, 2025 | 5.85 | 5.91 | 5.91 | 6 | 5.73 | 94.3M |
| November 13, 2025 | 5.86 | 5.9 | 5.9 | 5.96 | 5.78 | 77.4M |
| November 12, 2025 | 5.77 | 5.86 | 5.86 | 5.98 | 5.69 | 95.97M |
| November 11, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.7 | 36.07M |
| November 10, 2025 | 5.66 | 5.8 | 5.8 | 5.81 | 5.62 | 55.47M |
| November 07, 2025 | 5.69 | 5.61 | 5.61 | 5.69 | 5.6 | 41.45M |
| November 06, 2025 | 5.74 | 5.73 | 5.73 | 5.74 | 5.64 | 35.84M |
| November 05, 2025 | 5.64 | 5.68 | 5.68 | 5.7 | 5.57 | 57.54M |
| November 04, 2025 | 5.82 | 5.73 | 5.73 | 5.84 | 5.69 | 51.1M |
| November 03, 2025 | 5.87 | 5.85 | 5.85 | 5.91 | 5.75 | 46.36M |
| October 31, 2025 | 5.79 | 5.8 | 5.8 | 5.9 | 5.76 | 41.75M |
| October 30, 2025 | 6.06 | 5.79 | 5.79 | 6.06 | 5.75 | 100.68M |
| October 28, 2025 | 6.13 | 5.96 | 5.96 | 6.13 | 5.91 | 57.64M |
| October 27, 2025 | 6.02 | 6.05 | 6.05 | 6.11 | 5.97 | 57.64M |
| October 26, 2025 | 6.02 | 6.05 | 6.05 | 6.11 | 5.97 | 56.55M |
| October 24, 2025 | 6.01 | 5.92 | 5.92 | 6.02 | 5.87 | 51.96M |
| October 23, 2025 | 5.99 | 5.93 | 5.93 | 5.99 | 5.8 | 59.97M |
| October 22, 2025 | 6.13 | 6 | 6 | 6.13 | 5.97 | 42.52M |
| October 21, 2025 | 6.12 | 6.13 | 6.13 | 6.2 | 6.07 | 65.72M |
| October 20, 2025 | 6.1 | 6.03 | 6.03 | 6.17 | 5.98 | 62.57M |
| October 17, 2025 | 6.15 | 5.92 | 5.92 | 6.17 | 5.88 | 98.1M |
| October 16, 2025 | 6.17 | 6.17 | 6.17 | 6.28 | 6.08 | 51.61M |
| October 15, 2025 | 6.04 | 6.18 | 6.18 | 6.22 | 5.96 | 122.12M |
| October 14, 2025 | 6.15 | 5.95 | 5.95 | 6.22 | 5.9 | 128.19M |
| October 13, 2025 | 6 | 6.14 | 6.14 | 6.16 | 5.91 | 147.97M |
| October 10, 2025 | 6.29 | 6.22 | 6.22 | 6.39 | 6.18 | 95.78M |
| October 09, 2025 | 6.67 | 6.38 | 6.38 | 6.69 | 6.34 | 136.84M |
| October 08, 2025 | 6.51 | 6.63 | 6.63 | 6.64 | 6.45 | 42.91M |
| October 06, 2025 | 6.57 | 6.51 | 6.51 | 6.65 | 6.46 | 29.11M |
| October 03, 2025 | 6.66 | 6.68 | 6.68 | 6.71 | 6.57 | 31.52M |
| October 02, 2025 | 6.67 | 6.66 | 6.66 | 6.77 | 6.62 | 57.24M |
| September 30, 2025 | 6.65 | 6.66 | 6.66 | 6.69 | 6.46 | 90.86M |
| September 29, 2025 | 6.24 | 6.54 | 6.54 | 6.6 | 6.22 | 127.2M |
| September 26, 2025 | 6.41 | 6.21 | 6.21 | 6.45 | 6.17 | 134.41M |
| September 25, 2025 | 6.63 | 6.51 | 6.51 | 6.71 | 6.48 | 102.63M |
| September 24, 2025 | 6.52 | 6.6 | 6.6 | 6.73 | 6.45 | 136.1M |
| September 23, 2025 | 6.56 | 6.5 | 6.5 | 6.62 | 6.42 | 88.45M |
| September 22, 2025 | 6.64 | 6.56 | 6.56 | 6.75 | 6.5 | 100.09M |
| September 19, 2025 | 6.69 | 6.64 | 6.64 | 6.73 | 6.54 | 96.96M |
| September 18, 2025 | 6.85 | 6.66 | 6.66 | 6.89 | 6.5 | 180.48M |
| September 17, 2025 | 6.7 | 6.85 | 6.85 | 6.96 | 6.58 | 176.57M |
| September 16, 2025 | 7 | 6.67 | 6.67 | 7 | 6.55 | 183.15M |
| September 15, 2025 | 7.04 | 6.94 | 6.94 | 7.1 | 6.78 | 162.8M |
| September 12, 2025 | 7.44 | 7.01 | 7.01 | 7.5 | 6.94 | 197.47M |
| September 11, 2025 | 7 | 7.2 | 7.2 | 7.24 | 6.85 | 163.72M |
| September 10, 2025 | 7.14 | 7.13 | 7.13 | 7.49 | 7.01 | 308.04M |
