5.00
-0.01(-0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.05 | 5.01 | 5.01 | 5.09 | 4.98 | 2.45M |
| January 12, 2026 | 4.95 | 5.03 | 5.03 | 5.03 | 4.92 | 4.88M |
| January 09, 2026 | 4.95 | 4.93 | 4.93 | 4.98 | 4.91 | 1.93M |
| January 08, 2026 | 5 | 4.93 | 4.93 | 5 | 4.88 | 2.91M |
| January 07, 2026 | 5.04 | 5 | 5 | 5.04 | 4.97 | 2.87M |
| January 06, 2026 | 5.08 | 5.05 | 5.05 | 5.08 | 4.96 | 3.12M |
| January 05, 2026 | 5.13 | 5.06 | 5.06 | 5.13 | 5.03 | 2.16M |
| January 02, 2026 | 5.09 | 5.13 | 5.13 | 5.15 | 5.03 | 689,000 |
| December 31, 2025 | 5.08 | 5.05 | 5.05 | 5.1 | 5.03 | 2.36M |
| December 30, 2025 | 5.12 | 5.06 | 5.06 | 5.13 | 5.05 | 1.88M |
| December 29, 2025 | 5.18 | 5.1 | 5.1 | 5.19 | 5.1 | 1.28M |
| December 24, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.16 | 945,013 |
| December 23, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.16 | 1.05M |
| December 22, 2025 | 5.2 | 5.24 | 5.24 | 5.26 | 5.19 | 2.25M |
| December 19, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 5.1 | 3.67M |
| December 18, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.07 | 1.44M |
| December 17, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.11 | 1.7M |
| December 16, 2025 | 5.2 | 5.16 | 5.16 | 5.25 | 5.14 | 2.16M |
| December 15, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.22 | 1.98M |
| December 12, 2025 | 5.14 | 5.21 | 5.21 | 5.25 | 5.14 | 1.1M |
| December 11, 2025 | 5.16 | 5.13 | 5.13 | 5.21 | 5.12 | 2.22M |
| December 10, 2025 | 5.26 | 5.18 | 5.18 | 5.26 | 5.15 | 1.8M |
| December 09, 2025 | 5.33 | 5.27 | 5.27 | 5.33 | 5.23 | 2.06M |
| December 08, 2025 | 5.3 | 5.33 | 5.33 | 5.42 | 5.3 | 2.29M |
| December 05, 2025 | 5.24 | 5.32 | 5.32 | 5.32 | 5.22 | 5.76M |
| 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 |
