5.04
-0.04(-0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.05 | 1.31M |
| November 12, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 5 | 1.61M |
| November 11, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 994,000 |
| November 10, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.94 | 1.81M |
| November 07, 2025 | 5.06 | 4.93 | 4.93 | 5.06 | 4.91 | 2.08M |
| November 06, 2025 | 4.89 | 5.06 | 5.06 | 5.09 | 4.89 | 4.2M |
| November 05, 2025 | 4.89 | 4.87 | 4.87 | 4.92 | 4.73 | 3.9M |
| November 04, 2025 | 5.05 | 4.89 | 4.89 | 5.05 | 4.88 | 2.68M |
| November 03, 2025 | 4.99 | 5.04 | 5.04 | 5.08 | 4.97 | 1.58M |
| October 31, 2025 | 5.11 | 4.99 | 4.99 | 5.15 | 4.99 | 5.13M |
| October 30, 2025 | 5.19 | 5.14 | 5.14 | 5.22 | 5.08 | 2.51M |
| October 28, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.16 | 1.66M |
| October 27, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.23 | 2.26M |
| October 26, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.23 | 2.26M |
| October 24, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.18 | 2.18M |
| October 23, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.07 | 3.13M |
| October 22, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.17 | 1.6M |
| October 21, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.28 | 2.13M |
| October 20, 2025 | 5.09 | 5.2 | 5.2 | 5.33 | 5.09 | 3.67M |
| October 17, 2025 | 5.19 | 5.04 | 5.04 | 5.19 | 5.03 | 3.03M |
| October 16, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.09 | 2.69M |
| October 15, 2025 | 5.13 | 5.22 | 5.22 | 5.23 | 5.12 | 2.61M |
| October 14, 2025 | 5.2 | 5.08 | 5.08 | 5.27 | 5.05 | 3.34M |
| October 13, 2025 | 5.09 | 5.19 | 5.19 | 5.25 | 5.05 | 5.35M |
| October 10, 2025 | 5.53 | 5.37 | 5.37 | 5.53 | 5.36 | 3.91M |
| October 09, 2025 | 5.64 | 5.55 | 5.55 | 5.74 | 5.55 | 3.93M |
| October 08, 2025 | 5.75 | 5.68 | 5.68 | 5.75 | 5.52 | 2.35M |
| October 06, 2025 | 5.81 | 5.75 | 5.75 | 5.85 | 5.7 | 2.25M |
| October 03, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.71 | 2.09M |
| October 02, 2025 | 5.62 | 5.82 | 5.82 | 5.83 | 5.6 | 5.84M |
| September 30, 2025 | 5.77 | 5.6 | 5.6 | 5.77 | 5.54 | 5.21M |
| September 29, 2025 | 5.66 | 5.77 | 5.77 | 5.77 | 5.62 | 2.77M |
| September 26, 2025 | 5.73 | 5.53 | 5.53 | 5.75 | 5.53 | 3.69M |
| September 25, 2025 | 5.71 | 5.72 | 5.72 | 5.76 | 5.63 | 4.5M |
| September 24, 2025 | 5.6 | 5.73 | 5.73 | 5.73 | 5.6 | 2.91M |
| September 23, 2025 | 5.72 | 5.65 | 5.65 | 5.74 | 5.55 | 3.81M |
| September 22, 2025 | 5.77 | 5.74 | 5.74 | 5.83 | 5.67 | 4.1M |
| September 19, 2025 | 5.76 | 5.76 | 5.76 | 5.93 | 5.75 | 7.8M |
| September 18, 2025 | 5.68 | 5.67 | 5.67 | 5.78 | 5.6 | 5.88M |
| September 17, 2025 | 5.55 | 5.6 | 5.6 | 5.64 | 5.53 | 3.31M |
| September 16, 2025 | 5.71 | 5.55 | 5.55 | 5.76 | 5.51 | 5.52M |
| September 15, 2025 | 5.42 | 5.72 | 5.72 | 5.75 | 5.4 | 11.54M |
| September 12, 2025 | 5.4 | 5.4 | 5.4 | 5.5 | 5.38 | 4.02M |
| September 11, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.34 | 3.06M |
| September 10, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.38 | 4.44M |
| September 09, 2025 | 5.69 | 5.49 | 5.49 | 5.69 | 5.48 | 5.73M |
| September 08, 2025 | 5.39 | 5.65 | 5.65 | 5.68 | 5.3 | 7.87M |
| September 05, 2025 | 5.51 | 5.64 | 5.64 | 5.66 | 5.48 | 10.8M |
| September 04, 2025 | 5.81 | 5.48 | 5.48 | 5.81 | 5.44 | 13.61M |
| September 03, 2025 | 5.79 | 5.69 | 5.69 | 5.87 | 5.67 | 10.06M |
| September 02, 2025 | 6.06 | 5.79 | 5.79 | 6.06 | 5.78 | 15.53M |
| September 01, 2025 | 6.1 | 6.01 | 6.01 | 6.18 | 5.96 | 10.87M |
| August 29, 2025 | 6.18 | 6.09 | 6.09 | 6.24 | 6.08 | 11.14M |
| August 28, 2025 | 6.36 | 6.17 | 6.17 | 6.37 | 6.01 | 19.56M |
| August 27, 2025 | 6.82 | 6.35 | 6.35 | 6.95 | 6.35 | 25.93M |
| August 26, 2025 | 7.03 | 6.91 | 6.91 | 7.03 | 6.59 | 30.64M |
| August 25, 2025 | 7.41 | 7.31 | 7.31 | 7.41 | 7.15 | 18.31M |
| August 22, 2025 | 7.43 | 7.62 | 7.62 | 7.64 | 7.34 | 12.06M |
| August 21, 2025 | 7.8 | 7.4 | 7.4 | 7.8 | 7.32 | 12.4M |
| August 20, 2025 | 7.72 | 7.56 | 7.56 | 7.72 | 7.23 | 15.99M |