5.85
+0.05(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.83 | 5.85 | 5.85 | 5.89 | 5.83 | 58,000 |
| November 07, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.77 | 94,398 |
| November 06, 2025 | 5.8 | 5.8 | 5.8 | 5.81 | 5.78 | 43,000 |
| November 05, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 54,000 |
| November 04, 2025 | 5.82 | 5.81 | 5.81 | 5.83 | 5.81 | 72,000 |
| November 03, 2025 | 5.78 | 5.81 | 5.81 | 5.81 | 5.78 | 102,000 |
| October 31, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.75 | 101,000 |
| October 30, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.77 | 64,000 |
| October 28, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.75 | 78,000 |
| October 27, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.77 | 48,000 |
| October 24, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.73 | 57,000 |
| October 23, 2025 | 5.76 | 5.8 | 5.8 | 5.82 | 5.75 | 91,147 |
| October 22, 2025 | 5.74 | 5.78 | 5.78 | 5.81 | 5.72 | 59,000 |
| October 21, 2025 | 5.72 | 5.74 | 5.74 | 5.85 | 5.71 | 211,000 |
| October 20, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.72 | 138,000 |
| October 17, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.7 | 104,000 |
| October 16, 2025 | 5.79 | 5.76 | 5.76 | 5.82 | 5.76 | 67,000 |
| October 15, 2025 | 5.76 | 5.79 | 5.79 | 5.85 | 5.76 | 43,000 |
| October 14, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.74 | 95,000 |
| October 13, 2025 | 5.72 | 5.78 | 5.78 | 5.84 | 5.68 | 175,000 |
| October 10, 2025 | 5.76 | 5.79 | 5.79 | 5.83 | 5.7 | 237,000 |
| October 09, 2025 | 5.7 | 5.76 | 5.76 | 5.8 | 5.7 | 69,183 |
| October 08, 2025 | 5.7 | 5.72 | 5.72 | 5.77 | 5.7 | 171,000 |
| October 06, 2025 | 5.62 | 5.7 | 5.7 | 5.74 | 5.62 | 146,000 |
| October 03, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.7 | 129,000 |
| October 02, 2025 | 5.65 | 5.75 | 5.75 | 5.82 | 5.65 | 157,179 |
| September 30, 2025 | 5.64 | 5.68 | 5.68 | 5.68 | 5.61 | 362,000 |
| September 29, 2025 | 5.6 | 5.64 | 5.64 | 5.71 | 5.48 | 1.75M |
| September 26, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 39,000 |
| September 25, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.9 | 32,000 |
| September 24, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.93 | 33,000 |
| September 23, 2025 | 5.91 | 5.93 | 5.93 | 5.97 | 5.91 | 27,000 |
| September 22, 2025 | 5.89 | 5.93 | 5.93 | 5.93 | 5.88 | 73,000 |
| September 19, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.9 | 71,023 |
| September 18, 2025 | 5.94 | 5.92 | 5.92 | 5.94 | 5.91 | 28,000 |
| September 17, 2025 | 5.91 | 5.93 | 5.93 | 5.94 | 5.89 | 117,000 |
| September 16, 2025 | 5.9 | 5.94 | 5.94 | 5.94 | 5.9 | 78,000 |
| September 15, 2025 | 5.91 | 5.91 | 5.91 | 5.92 | 5.89 | 135,000 |
| September 12, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.91 | 39,000 |
| September 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.95 | 24,000 |
| September 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 33,495 |
| September 09, 2025 | 5.99 | 5.94 | 5.94 | 5.99 | 5.92 | 55,000 |
| September 08, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.89 | 292,000 |
| September 05, 2025 | 5.9 | 6.01 | 6.01 | 6.04 | 5.9 | 33,253 |
| September 04, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.83 | 132,000 |
| September 03, 2025 | 6 | 5.99 | 5.99 | 6 | 5.97 | 58,000 |
| September 02, 2025 | 6.06 | 6 | 6 | 6.07 | 5.96 | 77,000 |
| September 01, 2025 | 6.01 | 6 | 6 | 6.01 | 5.99 | 69,000 |
| August 29, 2025 | 6.03 | 6.01 | 6.01 | 6.03 | 5.99 | 75,000 |
| August 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | 51,000 |
| August 27, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.96 | 105,000 |
| August 26, 2025 | 5.99 | 6.02 | 6.02 | 6.02 | 5.99 | 112,000 |
| August 25, 2025 | 6 | 6.01 | 6.01 | 6.03 | 6 | 220,000 |
| August 22, 2025 | 5.98 | 6 | 6 | 6 | 5.98 | 41,000 |
| August 21, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.96 | 31,184 |
| August 20, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.89 | 357,000 |
| August 19, 2025 | 6.04 | 5.96 | 5.96 | 6.04 | 5.94 | 331,000 |
| August 18, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.98 | 159,000 |
| August 15, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.92 | 39,000 |
| August 14, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.91 | 60,000 |