5.62
-0.03(-0.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.53 | 5.69 | 5.69 | 5.69 | 5.53 | 52,000 |
| December 03, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.6 | 128,000 |
| December 02, 2025 | 5.7 | 5.76 | 5.76 | 5.78 | 5.7 | 54,000 |
| December 01, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.7 | 102,000 |
| November 28, 2025 | 5.85 | 5.68 | 5.68 | 5.85 | 5.6 | 398,000 |
| November 27, 2025 | 5.62 | 5.73 | 5.73 | 5.78 | 5.53 | 380,000 |
| November 26, 2025 | 5.5 | 5.63 | 5.63 | 5.67 | 5.5 | 76,000 |
| November 25, 2025 | 5.8 | 5.58 | 5.58 | 5.8 | 5.53 | 190,000 |
| November 24, 2025 | 5.56 | 5.55 | 5.55 | 5.69 | 5.48 | 178,000 |
| November 21, 2025 | 5.59 | 5.57 | 5.57 | 5.69 | 5.5 | 550,000 |
| November 20, 2025 | 5.63 | 5.78 | 5.78 | 5.8 | 5.62 | 350,000 |
| November 19, 2025 | 5.79 | 5.75 | 5.75 | 5.83 | 5.67 | 456,000 |
| November 18, 2025 | 5.8 | 5.75 | 5.75 | 5.85 | 5.63 | 552,000 |
| November 17, 2025 | 5.79 | 5.77 | 5.77 | 5.99 | 5.68 | 954,000 |
| November 14, 2025 | 5.48 | 5.81 | 5.81 | 6.06 | 5.42 | 2.44M |
| November 13, 2025 | 5.14 | 5.48 | 5.48 | 5.63 | 5.14 | 1.95M |
| November 12, 2025 | 5.06 | 5.07 | 5.07 | 5.13 | 5.03 | 90,000 |
| November 11, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5 | 90,000 |
| November 10, 2025 | 4.92 | 5.07 | 5.07 | 5.18 | 4.92 | 312,000 |
| November 07, 2025 | 5.05 | 4.95 | 4.95 | 5.05 | 4.95 | 112,000 |
| November 06, 2025 | 4.95 | 5.05 | 5.05 | 5.05 | 4.87 | 258,000 |
| November 05, 2025 | 4.9 | 4.97 | 4.97 | 5 | 4.9 | 94,000 |
| November 04, 2025 | 4.8 | 4.95 | 4.95 | 5.04 | 4.8 | 688,000 |
| November 03, 2025 | 4.74 | 4.8 | 4.8 | 4.85 | 4.66 | 440,000 |
| October 31, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.69 | 224,000 |
| October 30, 2025 | 4.76 | 4.77 | 4.77 | 4.9 | 4.76 | 76,000 |
| October 28, 2025 | 4.79 | 4.75 | 4.75 | 4.79 | 4.75 | 66,000 |
| October 27, 2025 | 4.74 | 4.79 | 4.79 | 4.83 | 4.74 | 202,000 |
| October 24, 2025 | 4.74 | 4.74 | 4.74 | 4.78 | 4.74 | 72,000 |
| October 23, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.71 | 90,000 |
| October 22, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.77 | 18,000 |
| October 21, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.78 | 128,000 |
| October 20, 2025 | 4.74 | 4.84 | 4.84 | 4.84 | 4.72 | 96,000 |
| October 17, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.62 | 318,000 |
| October 16, 2025 | 4.79 | 4.78 | 4.78 | 4.89 | 4.7 | 196,000 |
| October 15, 2025 | 4.75 | 4.8 | 4.8 | 4.92 | 4.75 | 126,000 |
| October 14, 2025 | 4.82 | 4.75 | 4.75 | 4.94 | 4.7 | 362,000 |
| October 13, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.74 | 226,625 |
| October 10, 2025 | 5.06 | 4.96 | 4.96 | 5.07 | 4.95 | 248,000 |
| October 09, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.06 | 276,000 |
| October 08, 2025 | 5.13 | 5.11 | 5.11 | 5.16 | 5.1 | 122,000 |
| October 03, 2025 | 5.27 | 5.17 | 5.17 | 5.28 | 5.16 | 154,000 |
| October 02, 2025 | 5.2 | 5.28 | 5.28 | 5.34 | 5.2 | 204,000 |
| September 30, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.17 | 170,000 |
| September 29, 2025 | 5.17 | 5.3 | 5.3 | 5.35 | 5.11 | 258,000 |
| September 26, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.06 | 294,000 |
| September 25, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.04 | 126,000 |
| September 24, 2025 | 4.98 | 5.13 | 5.13 | 5.13 | 4.98 | 42,000 |
| September 23, 2025 | 5.18 | 5.07 | 5.07 | 5.18 | 4.93 | 524,000 |
| September 22, 2025 | 5.24 | 5.2 | 5.2 | 5.3 | 5.19 | 102,000 |
| September 19, 2025 | 5.23 | 5.3 | 5.3 | 5.31 | 5.18 | 356,000 |
| September 18, 2025 | 5.33 | 5.2 | 5.2 | 5.34 | 5.2 | 154,000 |
| September 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.21 | 216,000 |
| September 16, 2025 | 5.27 | 5.34 | 5.34 | 5.35 | 5.17 | 434,000 |
| September 15, 2025 | 5.27 | 5.23 | 5.23 | 5.39 | 5.23 | 200,000 |
| September 12, 2025 | 5.2 | 5.39 | 5.39 | 5.45 | 5.2 | 470,000 |
| September 11, 2025 | 5.24 | 5.17 | 5.17 | 5.26 | 5.15 | 346,000 |
| September 10, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.25 | 162,000 |
| September 09, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.2 | 96,000 |
| September 08, 2025 | 5.36 | 5.3 | 5.3 | 5.43 | 5.17 | 456,000 |
