5.67
+0.13(+2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 5.8 | 5.73 | 5.73 | 6.88 | 5.72 | 90,000 |
| October 17, 2025 | 5.84 | 5.57 | 5.57 | 5.84 | 5.3 | 45,000 |
| October 16, 2025 | 5.95 | 5.62 | 5.62 | 5.95 | 5.6 | 9,000 |
| October 15, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.82 | 15,000 |
| October 14, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 5.9 | 40,000 |
| October 13, 2025 | 5.93 | 6.08 | 6.08 | 6.08 | 5.8 | 18,000 |
| October 10, 2025 | 5.87 | 6.11 | 6.11 | 6.11 | 5.87 | 26,000 |
| October 09, 2025 | 6.29 | 6.06 | 6.06 | 6.29 | 6.05 | 52,000 |
| October 08, 2025 | 6.18 | 6.3 | 6.3 | 6.3 | 6.18 | 5,000 |
| October 06, 2025 | 6.29 | 6.36 | 6.36 | 6.4 | 6.25 | 27,000 |
| October 03, 2025 | 6.65 | 6.47 | 6.47 | 6.65 | 6.31 | 33,000 |
| October 02, 2025 | 6.48 | 6.65 | 6.65 | 6.9 | 6.25 | 30,000 |
| September 30, 2025 | 6.67 | 6.5 | 6.5 | 6.67 | 6.5 | 24,000 |
| September 29, 2025 | 6.22 | 6.67 | 6.67 | 7.41 | 6.22 | 190,000 |
| September 26, 2025 | 6.2 | 6.11 | 6.11 | 6.24 | 6.04 | 33,000 |
| September 25, 2025 | 6.8 | 6.43 | 6.43 | 6.8 | 6.32 | 112,000 |
| September 24, 2025 | 7.66 | 6.97 | 6.97 | 7.66 | 6.92 | 148,000 |
| September 23, 2025 | 7.69 | 7.67 | 7.67 | 7.7 | 7.67 | 16,000 |
| September 22, 2025 | 7.8 | 7.69 | 7.69 | 7.8 | 7.5 | 27,000 |
| September 19, 2025 | 8.1 | 7.8 | 7.8 | 8.1 | 7.8 | 116,000 |
| September 18, 2025 | 8.12 | 8.13 | 8.13 | 8.22 | 8.12 | 149,000 |
| September 17, 2025 | 8.18 | 8.12 | 8.12 | 8.2 | 7.65 | 143,000 |
| September 16, 2025 | 8.2 | 8.17 | 8.17 | 8.24 | 8.1 | 74,000 |
| September 15, 2025 | 9 | 8.6 | 8.6 | 9 | 8.59 | 35,000 |
| September 12, 2025 | 8.83 | 9 | 9 | 9 | 8.21 | 113,000 |
| September 11, 2025 | 9.16 | 8.83 | 8.83 | 9.16 | 8.8 | 50,000 |
| September 10, 2025 | 9.5 | 9.18 | 9.18 | 9.5 | 9.09 | 57,000 |