5.68
-0.2(-3.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 8,000 |
| January 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 8,000 |
| January 13, 2026 | 5.76 | 5.77 | 5.77 | 5.77 | 5.57 | 49,000 |
| January 12, 2026 | 5.62 | 5.95 | 5.95 | 5.95 | 5.62 | 6,200 |
| January 09, 2026 | 5.83 | 5.8 | 5.8 | 5.83 | 5.8 | 8,000 |
| January 08, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 |
| January 07, 2026 | 5.95 | 6.05 | 6.05 | 6.05 | 5.95 | 35,000 |
| January 06, 2026 | 5.8 | 5.95 | 5.95 | 5.95 | 5.72 | 52,000 |
| January 05, 2026 | 5.81 | 5.81 | 5.81 | 5.95 | 5.81 | 21,000 |
| January 02, 2026 | 5.95 | 5.81 | 5.81 | 5.99 | 5.65 | 173,000 |
| December 31, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| December 30, 2025 | 5.68 | 5.5 | 5.5 | 5.68 | 5.49 | 6,000 |
| December 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| December 24, 2025 | 5.46 | 5.4 | 5.4 | 5.64 | 5.4 | 4,480 |
| December 23, 2025 | 5.15 | 5.55 | 5.55 | 5.84 | 5.15 | 9,000 |
| December 22, 2025 | 5.51 | 5.12 | 5.12 | 5.51 | 4.91 | 64,000 |
| December 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4,000 |
| December 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| December 17, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 3,000 |
| December 16, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0 |
| December 15, 2025 | 5.74 | 5.6 | 5.6 | 5.74 | 5.5 | 6,000 |
| December 12, 2025 | 5.53 | 5.74 | 5.74 | 5.74 | 5.53 | 7,000 |
| December 11, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.74 | 7,000 |
| December 10, 2025 | 5.61 | 5.77 | 5.77 | 5.77 | 5.61 | 8,000 |
| December 09, 2025 | 5.68 | 5.61 | 5.61 | 6.5 | 5.56 | 152,000 |
| December 08, 2025 | 5.37 | 5.52 | 5.52 | 5.52 | 5.34 | 13,000 |
| December 05, 2025 | 5.66 | 5.37 | 5.37 | 5.68 | 5.37 | 35,000 |
| December 04, 2025 | 5.75 | 5.54 | 5.54 | 5.75 | 5.12 | 61,000 |
| December 03, 2025 | 5 | 5.75 | 5.75 | 5.8 | 4.99 | 138,000 |
| December 02, 2025 | 4.98 | 4.8 | 4.8 | 5.8 | 4.8 | 19,000 |
| December 01, 2025 | 5.17 | 4.98 | 4.98 | 5.17 | 4.98 | 5,000 |
| November 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0 |
| November 27, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| November 26, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| November 25, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| November 24, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| November 21, 2025 | 5.2 | 5.41 | 5.41 | 5.41 | 5.2 | 2,000 |
| November 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| November 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,000 |
| November 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
| November 17, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0 |
| November 14, 2025 | 5.76 | 5.5 | 5.5 | 5.76 | 5.5 | 9,000 |
| November 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| November 12, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.76 | 5,000 |
| November 11, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.79 | 1,000 |
| November 10, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 1,000 |
| November 07, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.75 | 20,000 |
| November 06, 2025 | 5.69 | 5.87 | 5.87 | 5.88 | 5.68 | 12,000 |
| November 05, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0 |
| November 04, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.66 | 30,000 |
| November 03, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
| October 31, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1,000 |
| October 30, 2025 | 5.7 | 5.79 | 5.79 | 5.8 | 5.7 | 9,000 |
| October 28, 2025 | 5.65 | 5.7 | 5.7 | 5.84 | 5.65 | 4,000 |
| October 27, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.85 | 15,000 |
| October 26, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.85 | 15,000 |
| October 24, 2025 | 5.7 | 5.92 | 5.92 | 6.2 | 5.6 | 85,000 |
| October 23, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 85,000 |
| October 22, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.8 | 6,000 |
| October 21, 2025 | 5.88 | 5.84 | 5.84 | 6.1 | 5.82 | 20,000 |