5.59
+0.04(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.63 | 5.55 | 5.55 | 5.65 | 5.54 | 1.14M |
| December 03, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.62 | 1.09M |
| December 02, 2025 | 5.75 | 5.76 | 5.76 | 5.86 | 5.72 | 2.35M |
| December 01, 2025 | 5.7 | 5.75 | 5.75 | 5.86 | 5.68 | 2.72M |
| November 28, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.64 | 660,000 |
| November 27, 2025 | 5.77 | 5.66 | 5.66 | 5.78 | 5.66 | 582,000 |
| November 26, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.71 | 624,000 |
| November 25, 2025 | 5.71 | 5.7 | 5.7 | 5.76 | 5.7 | 610,459 |
| November 24, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.68 | 1.67M |
| November 21, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.63 | 982,000 |
| November 20, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.66 | 1.28M |
| November 19, 2025 | 5.69 | 5.66 | 5.66 | 5.73 | 5.64 | 1.87M |
| November 18, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.69 | 676,000 |
| November 17, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.68 | 1.72M |
| November 14, 2025 | 5.98 | 5.78 | 5.78 | 5.98 | 5.73 | 3.27M |
| November 13, 2025 | 6 | 6 | 6 | 6.04 | 5.98 | 908,000 |
| November 12, 2025 | 6 | 6.09 | 6.09 | 6.09 | 5.98 | 2.62M |
| November 11, 2025 | 6 | 6.01 | 6.01 | 6.05 | 5.98 | 1.78M |
| November 10, 2025 | 6.08 | 6.04 | 6.04 | 6.08 | 6 | 1.78M |
| November 07, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 5.96 | 4.57M |
| November 06, 2025 | 6.21 | 6.27 | 6.27 | 6.3 | 6.21 | 709,074 |
| November 05, 2025 | 6.23 | 6.23 | 6.23 | 6.25 | 6.16 | 1.29M |
| November 04, 2025 | 6.28 | 6.29 | 6.29 | 6.29 | 6.25 | 694,000 |
| November 03, 2025 | 6.3 | 6.28 | 6.28 | 6.31 | 6.26 | 1.08M |
| October 31, 2025 | 6.18 | 6.28 | 6.28 | 6.36 | 6.18 | 1.41M |
| October 30, 2025 | 6.27 | 6.18 | 6.18 | 6.28 | 6.18 | 2.08M |
| October 28, 2025 | 6.35 | 6.27 | 6.27 | 6.37 | 6.26 | 2.18M |
| October 27, 2025 | 6.46 | 6.38 | 6.38 | 6.46 | 6.38 | 1.56M |
| October 24, 2025 | 6.5 | 6.45 | 6.45 | 6.54 | 6.45 | 714,633 |
| October 23, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.46 | 890,810 |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.45 | 1.32M |
| October 21, 2025 | 6.56 | 6.51 | 6.51 | 6.57 | 6.51 | 446,000 |
| October 20, 2025 | 6.48 | 6.52 | 6.52 | 6.6 | 6.48 | 583,066 |
| October 17, 2025 | 6.48 | 6.48 | 6.48 | 6.54 | 6.46 | 566,155 |
| October 16, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.48 | 210,000 |
| October 15, 2025 | 6.43 | 6.52 | 6.52 | 6.53 | 6.43 | 377,152 |
| October 14, 2025 | 6.51 | 6.43 | 6.43 | 6.55 | 6.4 | 1.04M |
| October 13, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.41 | 800,000 |
| October 10, 2025 | 6.57 | 6.58 | 6.58 | 6.61 | 6.53 | 339,712 |
| October 09, 2025 | 6.51 | 6.62 | 6.62 | 6.68 | 6.51 | 891,984 |
| October 08, 2025 | 6.67 | 6.51 | 6.51 | 6.67 | 6.47 | 1.18M |
| October 06, 2025 | 6.67 | 6.61 | 6.61 | 6.73 | 6.61 | 1.38M |
| October 03, 2025 | 6.55 | 6.67 | 6.67 | 6.68 | 6.47 | 1.56M |
| October 02, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.42 | 651,191 |
| September 30, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.43 | 637,566 |
| September 29, 2025 | 6.38 | 6.49 | 6.49 | 6.49 | 6.37 | 544,844 |
| September 26, 2025 | 6.47 | 6.41 | 6.41 | 6.48 | 6.39 | 1.02M |
| September 25, 2025 | 6.56 | 6.45 | 6.45 | 6.58 | 6.45 | 1.87M |
| September 24, 2025 | 6.55 | 6.56 | 6.56 | 6.57 | 6.51 | 1.22M |
| September 23, 2025 | 6.8 | 6.62 | 6.62 | 6.8 | 6.55 | 1.9M |
| September 22, 2025 | 6.87 | 6.68 | 6.68 | 6.87 | 6.68 | 1.9M |
| September 19, 2025 | 6.88 | 6.87 | 6.87 | 6.88 | 6.75 | 2.93M |
| September 18, 2025 | 7.02 | 6.82 | 6.82 | 7.02 | 6.79 | 2.18M |
| September 17, 2025 | 6.93 | 7 | 7 | 7.03 | 6.93 | 1.44M |
| September 16, 2025 | 6.91 | 6.94 | 6.94 | 6.96 | 6.85 | 2.48M |
| September 15, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.86 | 773,206 |
| September 12, 2025 | 6.92 | 6.9 | 6.9 | 6.97 | 6.87 | 1.06M |
| September 11, 2025 | 6.88 | 6.91 | 6.91 | 6.96 | 6.88 | 1.08M |
| September 10, 2025 | 6.89 | 6.94 | 6.94 | 6.94 | 6.88 | 603,074 |
| September 09, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.88 | 846,000 |
