5.06
-0.03(-0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.06 | 3.46M |
| December 23, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.05 | 7.16M |
| December 22, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 5.06 | 10.83M |
| December 19, 2025 | 4.96 | 5.05 | 5.05 | 5.07 | 4.95 | 11.23M |
| December 18, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.87 | 10.24M |
| December 17, 2025 | 4.91 | 4.96 | 4.96 | 4.99 | 4.87 | 17.15M |
| December 16, 2025 | 5.06 | 4.92 | 4.92 | 5.06 | 4.87 | 21.79M |
| December 15, 2025 | 5.09 | 5.06 | 5.06 | 5.11 | 5.04 | 11.08M |
| December 12, 2025 | 5.08 | 5.13 | 5.13 | 5.17 | 5.06 | 13.63M |
| December 11, 2025 | 5.19 | 5.05 | 5.05 | 5.2 | 5.05 | 10.99M |
| December 10, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.07 | 13.99M |
| December 09, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.1 | 11.23M |
| December 08, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.15 | 14.22M |
| December 05, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.09 | 18.71M |
| December 04, 2025 | 5.08 | 5.19 | 5.19 | 5.2 | 5.08 | 22.62M |
| December 03, 2025 | 5.24 | 5.12 | 5.12 | 5.24 | 5.09 | 22.61M |
| December 02, 2025 | 5.33 | 5.23 | 5.23 | 5.33 | 5.19 | 16.14M |
| December 01, 2025 | 5.23 | 5.3 | 5.3 | 5.34 | 5.2 | 12.31M |
| November 28, 2025 | 5.35 | 5.23 | 5.23 | 5.35 | 5.23 | 24.22M |
| November 27, 2025 | 5.42 | 5.32 | 5.32 | 5.45 | 5.29 | 14.21M |
| November 26, 2025 | 5.47 | 5.39 | 5.39 | 5.48 | 5.37 | 13.58M |
| November 25, 2025 | 5.44 | 5.45 | 5.45 | 5.54 | 5.4 | 23.33M |
| November 24, 2025 | 5.31 | 5.42 | 5.42 | 5.42 | 5.15 | 34.35M |
| November 21, 2025 | 5.39 | 5.24 | 5.24 | 5.39 | 5.21 | 53.95M |
| November 20, 2025 | 5.6 | 5.49 | 5.49 | 5.67 | 5.43 | 30.53M |
| November 19, 2025 | 5.75 | 5.55 | 5.55 | 5.78 | 5.51 | 23.84M |
| November 18, 2025 | 5.7 | 5.75 | 5.75 | 5.89 | 5.68 | 42.96M |
| November 17, 2025 | 5.5 | 5.7 | 5.7 | 5.7 | 5.45 | 40.03M |
| November 14, 2025 | 5.7 | 5.46 | 5.46 | 5.7 | 5.45 | 40.99M |
| November 13, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.7 | 17.42M |
| November 12, 2025 | 5.82 | 5.77 | 5.77 | 5.84 | 5.71 | 12.66M |
| November 11, 2025 | 5.82 | 5.8 | 5.8 | 5.89 | 5.73 | 15.29M |
| November 10, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.65 | 13.34M |
| November 07, 2025 | 5.8 | 5.66 | 5.66 | 5.8 | 5.65 | 23.63M |
| November 06, 2025 | 5.75 | 5.8 | 5.8 | 5.82 | 5.68 | 16.24M |
| November 05, 2025 | 5.66 | 5.68 | 5.68 | 5.74 | 5.55 | 27.53M |
| November 04, 2025 | 5.93 | 5.76 | 5.76 | 5.93 | 5.74 | 23.18M |
| November 03, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.79 | 16.31M |
| October 31, 2025 | 5.84 | 5.82 | 5.82 | 5.95 | 5.79 | 25.87M |
| October 30, 2025 | 5.94 | 5.84 | 5.84 | 5.97 | 5.79 | 32.31M |
| October 28, 2025 | 6 | 5.91 | 5.91 | 6.05 | 5.86 | 26.68M |
| October 27, 2025 | 6.03 | 6 | 6 | 6.05 | 5.9 | 31.15M |
| October 24, 2025 | 5.85 | 5.96 | 5.96 | 5.96 | 5.82 | 26.18M |
| October 23, 2025 | 5.8 | 5.78 | 5.78 | 5.85 | 5.65 | 32.3M |
| October 22, 2025 | 5.81 | 5.75 | 5.75 | 5.82 | 5.73 | 18.8M |
| October 21, 2025 | 5.78 | 5.81 | 5.81 | 5.94 | 5.76 | 27.51M |
| October 20, 2025 | 5.8 | 5.73 | 5.73 | 5.84 | 5.71 | 35.69M |
| October 17, 2025 | 6.01 | 5.71 | 5.71 | 6.01 | 5.69 | 58.01M |
| October 16, 2025 | 5.86 | 6.01 | 6.01 | 6.08 | 5.77 | 65.87M |
| October 15, 2025 | 5.75 | 5.84 | 5.84 | 5.89 | 5.75 | 50.18M |
| October 14, 2025 | 6.15 | 5.67 | 5.67 | 6.15 | 5.67 | 88.99M |
| October 13, 2025 | 5.8 | 6.1 | 6.1 | 6.47 | 5.74 | 153.66M |
| October 10, 2025 | 6.09 | 5.9 | 5.9 | 6.09 | 5.88 | 43.06M |
| October 09, 2025 | 6.06 | 6.12 | 6.12 | 6.3 | 5.95 | 51.61M |
| October 08, 2025 | 6.21 | 6.02 | 6.02 | 6.21 | 5.93 | 15.81M |
| October 06, 2025 | 6.32 | 6.21 | 6.21 | 6.32 | 6.1 | 8.43M |
| October 03, 2025 | 6.35 | 6.32 | 6.32 | 6.39 | 6.21 | 9.65M |
| October 02, 2025 | 6.3 | 6.33 | 6.33 | 6.4 | 6.23 | 21.49M |
| September 30, 2025 | 6.14 | 6.32 | 6.32 | 6.32 | 6.14 | 42.47M |
| September 29, 2025 | 6.06 | 6.14 | 6.14 | 6.21 | 6.04 | 33.68M |