5.66
-0.14(-2.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 6.38 | 6.07 | 6.07 | 6.38 | 6.04 | 49.81M |
| September 25, 2025 | 6.28 | 6.4 | 6.4 | 6.6 | 6.26 | 80.2M |
| September 24, 2025 | 6.1 | 6.24 | 6.24 | 6.34 | 6 | 47.68M |
| September 23, 2025 | 6.28 | 6.07 | 6.07 | 6.28 | 5.97 | 43.87M |
| September 22, 2025 | 6.3 | 6.24 | 6.24 | 6.32 | 6.18 | 32.35M |
| September 19, 2025 | 6.26 | 6.21 | 6.21 | 6.44 | 6.16 | 60.12M |
| September 18, 2025 | 6.21 | 6.19 | 6.19 | 6.34 | 6.02 | 68.79M |
| September 17, 2025 | 5.96 | 6.2 | 6.2 | 6.2 | 5.92 | 52.79M |
| September 16, 2025 | 6.04 | 5.95 | 5.95 | 6.05 | 5.88 | 28.75M |
| September 15, 2025 | 6.14 | 6.01 | 6.01 | 6.14 | 5.95 | 31.03M |
| September 12, 2025 | 6.1 | 6.06 | 6.06 | 6.13 | 5.97 | 42.95M |
| September 11, 2025 | 5.88 | 6.05 | 6.05 | 6.06 | 5.77 | 57.54M |
| September 10, 2025 | 5.79 | 5.81 | 5.81 | 5.88 | 5.75 | 31.63M |
| September 09, 2025 | 5.88 | 5.76 | 5.76 | 5.89 | 5.71 | 30.97M |
| September 08, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.75 | 42.12M |
| September 05, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.69 | 49.69M |
| September 04, 2025 | 6.06 | 5.71 | 5.71 | 6.06 | 5.65 | 72.11M |
| September 03, 2025 | 6.1 | 6.01 | 6.01 | 6.14 | 5.98 | 35.11M |
| September 02, 2025 | 6.42 | 6.06 | 6.06 | 6.43 | 6.05 | 70.42M |
| September 01, 2025 | 6.64 | 6.37 | 6.37 | 6.71 | 6.35 | 57.99M |
| August 29, 2025 | 6.76 | 6.55 | 6.55 | 6.77 | 6.46 | 66.47M |
| August 28, 2025 | 6.47 | 6.68 | 6.68 | 6.74 | 6.37 | 74.69M |
| August 27, 2025 | 6.88 | 6.53 | 6.53 | 6.99 | 6.48 | 91.66M |
| August 26, 2025 | 6.55 | 6.69 | 6.69 | 6.95 | 6.44 | 128.97M |
| August 25, 2025 | 6.6 | 6.5 | 6.5 | 6.72 | 6.35 | 76.37M |
| August 22, 2025 | 6.29 | 6.5 | 6.5 | 6.51 | 6.21 | 71.89M |
| August 21, 2025 | 6.28 | 6.21 | 6.21 | 6.42 | 6.09 | 58.34M |
| August 20, 2025 | 6.48 | 6.26 | 6.26 | 6.48 | 6.06 | 101.27M |
| August 19, 2025 | 6.51 | 6.5 | 6.5 | 6.85 | 6.4 | 144.51M |
| August 18, 2025 | 6.28 | 6.48 | 6.48 | 6.68 | 6.26 | 141.18M |
| August 15, 2025 | 6.1 | 6.17 | 6.17 | 6.18 | 6.01 | 52.69M |
| August 14, 2025 | 5.84 | 6.11 | 6.11 | 6.18 | 5.81 | 140.99M |
| August 13, 2025 | 5.78 | 5.82 | 5.82 | 5.9 | 5.76 | 50.77M |