5.55
-0.16(-2.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 6.02 | 5.71 | 5.71 | 6.02 | 5.66 | 5.53M |
| November 19, 2025 | 6.13 | 5.93 | 5.93 | 6.14 | 5.79 | 9.61M |
| November 18, 2025 | 6.51 | 6.02 | 6.02 | 6.51 | 5.95 | 2.91M |
| November 17, 2025 | 6.23 | 6.14 | 6.14 | 6.28 | 6.06 | 3.23M |
| November 14, 2025 | 6.48 | 6.33 | 6.33 | 6.48 | 6.25 | 3.22M |
| November 13, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.39 | 2.6M |
| November 12, 2025 | 6.49 | 6.44 | 6.44 | 6.55 | 6.39 | 4.16M |
| November 11, 2025 | 6.48 | 6.52 | 6.52 | 6.54 | 6.42 | 2.88M |
| November 10, 2025 | 6.48 | 6.4 | 6.4 | 6.48 | 6.35 | 2.5M |
| November 07, 2025 | 6.4 | 6.4 | 6.4 | 6.45 | 6.31 | 2.43M |
| November 06, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.24 | 4M |
| November 05, 2025 | 6.3 | 6.31 | 6.31 | 6.54 | 6.21 | 7.96M |
| November 04, 2025 | 6.57 | 6.49 | 6.49 | 6.66 | 6.41 | 4.84M |
| November 03, 2025 | 6.4 | 6.61 | 6.61 | 6.68 | 6.4 | 5.53M |
| October 31, 2025 | 6.68 | 6.54 | 6.54 | 6.79 | 6.51 | 2.52M |
| October 30, 2025 | 6.5 | 6.68 | 6.68 | 7.08 | 6.46 | 7.87M |
| October 28, 2025 | 6.73 | 6.81 | 6.81 | 6.89 | 6.65 | 5.08M |
| October 27, 2025 | 6.69 | 6.72 | 6.72 | 6.8 | 6.69 | 3.64M |
| October 24, 2025 | 6.72 | 6.69 | 6.69 | 6.8 | 6.65 | 2.31M |
| October 23, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.52 | 3.91M |
| October 22, 2025 | 6.71 | 6.7 | 6.7 | 6.72 | 6.58 | 7.26M |
| October 21, 2025 | 6.88 | 6.71 | 6.71 | 7.01 | 6.68 | 4.04M |
| October 20, 2025 | 6.4 | 6.91 | 6.91 | 6.93 | 6.4 | 6.79M |
| October 17, 2025 | 6.79 | 6.54 | 6.54 | 6.79 | 6.45 | 7.32M |
| October 16, 2025 | 6.92 | 6.77 | 6.77 | 6.99 | 6.7 | 6.55M |
| October 15, 2025 | 6.95 | 6.92 | 6.92 | 6.98 | 6.75 | 13.44M |
| October 14, 2025 | 7.2 | 6.66 | 6.66 | 7.2 | 6.61 | 6.61M |
| October 13, 2025 | 6.8 | 6.93 | 6.93 | 6.96 | 6.67 | 3.64M |
| October 10, 2025 | 7.04 | 6.95 | 6.95 | 7.16 | 6.9 | 3.92M |
| October 09, 2025 | 7.1 | 7.05 | 7.05 | 7.18 | 6.92 | 6.04M |
| October 08, 2025 | 7.17 | 7.01 | 7.01 | 7.17 | 6.87 | 3.52M |
| October 06, 2025 | 7.19 | 7.17 | 7.17 | 7.21 | 7.01 | 773,000 |
| October 03, 2025 | 7.34 | 7.27 | 7.27 | 7.41 | 7.2 | 1.69M |
| October 02, 2025 | 7.67 | 7.34 | 7.34 | 7.67 | 7.28 | 2.59M |
| September 30, 2025 | 7.5 | 7.64 | 7.64 | 7.71 | 7.37 | 7.73M |
| September 29, 2025 | 7.04 | 7.47 | 7.47 | 7.47 | 7.04 | 10.42M |
| September 26, 2025 | 7.16 | 6.93 | 6.93 | 7.19 | 6.9 | 3.83M |
| September 25, 2025 | 6.96 | 7.08 | 7.08 | 7.18 | 6.87 | 7.91M |
| September 24, 2025 | 7.08 | 6.95 | 6.95 | 7.08 | 6.86 | 4.1M |
| September 23, 2025 | 7.06 | 6.97 | 6.97 | 7.25 | 6.95 | 9.42M |
| September 22, 2025 | 7.09 | 7.14 | 7.14 | 7.2 | 6.99 | 6.63M |
| September 19, 2025 | 7.35 | 7.1 | 7.1 | 7.35 | 7 | 14.63M |
| September 18, 2025 | 7.28 | 7.23 | 7.23 | 7.37 | 7.14 | 2.81M |
| September 17, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.15 | 6.47M |
| September 16, 2025 | 7.58 | 7.33 | 7.33 | 7.58 | 7.25 | 6.43M |
| September 15, 2025 | 7.43 | 7.58 | 7.58 | 7.62 | 7.37 | 7.83M |
| September 12, 2025 | 7.3 | 7.39 | 7.39 | 7.4 | 7.15 | 7.81M |
| September 11, 2025 | 7.55 | 7.3 | 7.3 | 7.55 | 7.06 | 9.33M |
| September 10, 2025 | 7.42 | 7.22 | 7.22 | 7.47 | 7.09 | 12.81M |
| September 09, 2025 | 7.74 | 7.42 | 7.42 | 7.74 | 7.36 | 10.44M |
| September 08, 2025 | 7.7 | 7.74 | 7.74 | 7.96 | 7.65 | 5.38M |
| September 05, 2025 | 7.87 | 7.97 | 7.97 | 8.02 | 7.75 | 10.56M |
| September 04, 2025 | 8.04 | 7.7 | 7.7 | 8.04 | 7.58 | 6.97M |
| September 03, 2025 | 7.9 | 7.8 | 7.8 | 8.07 | 7.71 | 9.71M |
| September 02, 2025 | 7.78 | 7.9 | 7.9 | 7.92 | 7.62 | 8.81M |
| September 01, 2025 | 8.06 | 7.78 | 7.78 | 8.09 | 7.72 | 10.35M |
| August 29, 2025 | 7.63 | 8.06 | 8.06 | 8.22 | 7.63 | 11.34M |
| August 28, 2025 | 8.08 | 7.81 | 7.81 | 8.17 | 7.7 | 8.1M |
| August 27, 2025 | 8.38 | 8.08 | 8.08 | 8.42 | 8.04 | 7.27M |
| August 26, 2025 | 8 | 8.49 | 8.49 | 8.67 | 8 | 11.64M |