5.29
+0.06(+1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.24 | 5.29 | 5.29 | 5.29 | 5.19 | 2.61M |
| December 03, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.19 | 2.35M |
| December 02, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.23 | 4.13M |
| December 01, 2025 | 5.2 | 5.25 | 5.25 | 5.25 | 5.18 | 2.9M |
| November 28, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.18 | 1.51M |
| November 27, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.2 | 1.52M |
| November 26, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.2 | 3.48M |
| November 25, 2025 | 5.17 | 5.21 | 5.21 | 5.24 | 5.17 | 3.05M |
| November 24, 2025 | 5.14 | 5.2 | 5.2 | 5.21 | 5.11 | 4.34M |
| November 21, 2025 | 5.21 | 5.12 | 5.12 | 5.21 | 5.07 | 5.17M |
| November 20, 2025 | 5.28 | 5.24 | 5.24 | 5.34 | 5.18 | 9.25M |
| November 19, 2025 | 5.4 | 5.3 | 5.3 | 5.42 | 5.27 | 6.02M |
| November 18, 2025 | 5.39 | 5.4 | 5.4 | 5.46 | 5.37 | 2.83M |
| November 17, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.34 | 1.86M |
| November 14, 2025 | 5.42 | 5.38 | 5.38 | 5.46 | 5.36 | 5.49M |
| November 13, 2025 | 5.45 | 5.47 | 5.47 | 5.5 | 5.4 | 1.39M |
| November 12, 2025 | 5.42 | 5.46 | 5.46 | 5.52 | 5.4 | 1.74M |
| November 11, 2025 | 5.43 | 5.42 | 5.42 | 5.47 | 5.38 | 1.14M |
| November 10, 2025 | 5.38 | 5.42 | 5.42 | 5.45 | 5.35 | 2.69M |
| November 07, 2025 | 5.3 | 5.39 | 5.39 | 5.43 | 5.3 | 1.85M |
| November 06, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.26 | 1.66M |
| November 05, 2025 | 5.3 | 5.27 | 5.27 | 5.3 | 5.2 | 2.07M |
| November 04, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.26 | 2.71M |
| November 03, 2025 | 5.27 | 5.38 | 5.38 | 5.4 | 5.26 | 2.02M |
| October 31, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.32 | 2.39M |
| October 30, 2025 | 5.46 | 5.36 | 5.36 | 5.46 | 5.33 | 2.79M |
| October 28, 2025 | 5.55 | 5.44 | 5.44 | 5.6 | 5.41 | 2.81M |
| October 27, 2025 | 5.63 | 5.55 | 5.55 | 5.63 | 5.52 | 2.8M |
| October 26, 2025 | 5.63 | 5.55 | 5.55 | 5.63 | 5.52 | 2.21M |
| October 24, 2025 | 5.45 | 5.58 | 5.58 | 5.65 | 5.44 | 10.64M |
| October 23, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.3 | 10.63M |
| October 22, 2025 | 5.43 | 5.43 | 5.43 | 5.47 | 5.4 | 2.53M |
| October 21, 2025 | 5.48 | 5.47 | 5.47 | 5.54 | 5.47 | 1.17M |
| October 20, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.41 | 1.18M |
| October 17, 2025 | 5.53 | 5.38 | 5.38 | 5.56 | 5.37 | 3.54M |
| October 16, 2025 | 5.53 | 5.58 | 5.58 | 5.6 | 5.48 | 3.27M |
| October 15, 2025 | 5.38 | 5.48 | 5.48 | 5.52 | 5.36 | 3.09M |
| October 14, 2025 | 5.62 | 5.36 | 5.36 | 5.62 | 5.36 | 4.05M |
| October 13, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.34 | 6.52M |
| October 10, 2025 | 5.75 | 5.62 | 5.62 | 5.75 | 5.61 | 1.93M |
| October 09, 2025 | 5.7 | 5.74 | 5.74 | 5.77 | 5.65 | 5.12M |
| October 08, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.61 | 1.14M |
| October 06, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.63 | 765,000 |
| October 03, 2025 | 5.74 | 5.65 | 5.65 | 5.74 | 5.62 | 1.27M |
| October 02, 2025 | 5.84 | 5.73 | 5.73 | 5.84 | 5.66 | 1.2M |
| September 30, 2025 | 5.7 | 5.75 | 5.75 | 5.78 | 5.6 | 11.4M |
| September 29, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.61 | 2.92M |
| September 26, 2025 | 5.69 | 5.69 | 5.69 | 5.78 | 5.64 | 4.3M |
| September 25, 2025 | 5.72 | 5.66 | 5.66 | 5.74 | 5.59 | 5.05M |
| September 24, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 3.48M |
| September 23, 2025 | 5.9 | 5.78 | 5.78 | 5.9 | 5.74 | 2.92M |
| September 22, 2025 | 5.89 | 5.91 | 5.91 | 5.94 | 5.84 | 3.08M |
| September 19, 2025 | 5.9 | 5.89 | 5.89 | 5.96 | 5.86 | 3.58M |
| September 18, 2025 | 6.19 | 5.88 | 5.88 | 6.19 | 5.82 | 9.7M |
| September 17, 2025 | 5.89 | 5.89 | 5.89 | 5.96 | 5.84 | 5.24M |
| September 16, 2025 | 6.01 | 5.86 | 5.86 | 6.01 | 5.81 | 5.48M |
| September 15, 2025 | 6.16 | 5.96 | 5.96 | 6.16 | 5.82 | 6.13M |
| September 12, 2025 | 6.26 | 6.16 | 6.16 | 6.29 | 6.14 | 5.46M |
| September 11, 2025 | 6.11 | 6.19 | 6.19 | 6.24 | 6.1 | 3.88M |
| September 10, 2025 | 6 | 6.17 | 6.17 | 6.17 | 5.99 | 3.35M |
