5.53
-0.02(-0.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.55 | 5.53 | 5.53 | 5.56 | 5.46 | 32.65M |
| December 23, 2025 | 5.56 | 5.55 | 5.55 | 5.59 | 5.49 | 55.32M |
| December 22, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.5 | 59.77M |
| December 19, 2025 | 5.51 | 5.57 | 5.57 | 5.59 | 5.5 | 81.17M |
| December 18, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.44 | 62.91M |
| December 17, 2025 | 5.52 | 5.48 | 5.48 | 5.55 | 5.48 | 57.95M |
| December 16, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.5 | 59.94M |
| December 15, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.57 | 72.56M |
| December 12, 2025 | 5.6 | 5.66 | 5.66 | 5.69 | 5.58 | 54.58M |
| December 11, 2025 | 5.64 | 5.6 | 5.6 | 5.69 | 5.58 | 59.14M |
| December 10, 2025 | 5.72 | 5.64 | 5.64 | 5.72 | 5.62 | 62.52M |
| December 09, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 64.62M |
| December 08, 2025 | 5.9 | 5.76 | 5.76 | 5.94 | 5.75 | 62.22M |
| December 05, 2025 | 6.04 | 5.93 | 5.93 | 6.04 | 5.88 | 45.5M |
| December 04, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.93 | 31.42M |
| December 03, 2025 | 6.03 | 6.02 | 6.02 | 6.06 | 5.99 | 36.71M |
| December 02, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.93 | 53.27M |
| December 01, 2025 | 5.91 | 5.98 | 5.98 | 6 | 5.91 | 24.68M |
| November 28, 2025 | 5.97 | 5.94 | 5.94 | 6 | 5.93 | 35.23M |
| November 27, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.95 | 50.33M |
| November 26, 2025 | 5.97 | 6 | 6 | 6.01 | 5.95 | 45M |
| November 25, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.9 | 66.83M |
| November 24, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.85 | 79.07M |
| November 21, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.71 | 88.53M |
| November 20, 2025 | 5.78 | 5.81 | 5.81 | 5.83 | 5.78 | 26.33M |
| November 19, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.74 | 20.55M |
| November 18, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.7 | 27.82M |
| November 17, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.68 | 71.11M |
| November 14, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.74 | 84.11M |
| November 13, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.76 | 84.95M |
| November 12, 2025 | 5.92 | 5.87 | 5.87 | 5.92 | 5.83 | 98.73M |
| November 11, 2025 | 5.89 | 5.89 | 5.89 | 5.93 | 5.86 | 70.14M |
| November 10, 2025 | 5.88 | 5.89 | 5.89 | 5.94 | 5.85 | 76.97M |
| November 07, 2025 | 5.77 | 5.85 | 5.85 | 5.9 | 5.77 | 107.82M |
| November 06, 2025 | 5.71 | 5.76 | 5.76 | 5.8 | 5.69 | 69.41M |
| November 05, 2025 | 5.66 | 5.69 | 5.69 | 5.71 | 5.58 | 64.91M |
| November 04, 2025 | 5.52 | 5.62 | 5.62 | 5.65 | 5.52 | 65.26M |
| November 03, 2025 | 5.48 | 5.54 | 5.54 | 5.57 | 5.45 | 65.76M |
| October 31, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.47 | 46.57M |
| October 30, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.49 | 111.39M |
| October 28, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.51 | 77.83M |
| October 27, 2025 | 5.68 | 5.59 | 5.59 | 5.68 | 5.56 | 63.69M |
| October 24, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.62 | 42.44M |
| October 23, 2025 | 5.6 | 5.66 | 5.66 | 5.67 | 5.58 | 41.24M |
| October 22, 2025 | 5.58 | 5.59 | 5.59 | 5.62 | 5.52 | 48.92M |
| October 21, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.56 | 101.05M |
| October 20, 2025 | 5.75 | 5.69 | 5.69 | 5.78 | 5.61 | 77.87M |
| October 17, 2025 | 5.75 | 5.73 | 5.73 | 5.77 | 5.66 | 83.05M |
| October 16, 2025 | 5.64 | 5.75 | 5.75 | 5.78 | 5.63 | 108.66M |
| October 15, 2025 | 5.64 | 5.64 | 5.64 | 5.7 | 5.58 | 107.42M |
| October 14, 2025 | 5.52 | 5.58 | 5.58 | 5.61 | 5.45 | 126.48M |
| October 13, 2025 | 5.45 | 5.5 | 5.5 | 5.54 | 5.41 | 112.74M |
| October 10, 2025 | 5.39 | 5.53 | 5.53 | 5.55 | 5.37 | 150.6M |
| October 09, 2025 | 5.3 | 5.4 | 5.4 | 5.44 | 5.3 | 129.52M |
| October 08, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.22 | 28.94M |
| October 06, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.29 | 19.94M |
| October 03, 2025 | 5.33 | 5.33 | 5.33 | 5.38 | 5.3 | 17.76M |
| October 02, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.33 | 19.39M |
| September 30, 2025 | 5.36 | 5.31 | 5.31 | 5.37 | 5.27 | 151.04M |
| September 29, 2025 | 5.4 | 5.36 | 5.36 | 5.44 | 5.32 | 120.86M |