5.62
+0.03(+0.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.58 | 1.5M |
| December 03, 2025 | 5.76 | 5.59 | 5.59 | 5.76 | 5.56 | 4.2M |
| December 02, 2025 | 5.87 | 5.75 | 5.75 | 5.93 | 5.71 | 3.45M |
| December 01, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.8 | 1.05M |
| November 28, 2025 | 6.1 | 5.87 | 5.87 | 6.1 | 5.84 | 2.19M |
| November 27, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6 | 457,000 |
| November 26, 2025 | 5.94 | 5.99 | 5.99 | 6.01 | 5.94 | 980,000 |
| November 25, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.91 | 1.03M |
| November 24, 2025 | 5.93 | 5.94 | 5.94 | 6.03 | 5.9 | 3.12M |
| November 21, 2025 | 5.83 | 5.8 | 5.8 | 5.97 | 5.75 | 2.67M |
| November 20, 2025 | 6.02 | 5.92 | 5.92 | 6.05 | 5.92 | 1.64M |
| November 19, 2025 | 6 | 5.95 | 5.95 | 6.09 | 5.95 | 2.08M |
| November 18, 2025 | 6.2 | 5.95 | 5.95 | 6.2 | 5.95 | 2.85M |
| November 17, 2025 | 6.18 | 6.16 | 6.16 | 6.18 | 6.04 | 1.55M |
| November 14, 2025 | 6.43 | 6.19 | 6.19 | 6.45 | 6.15 | 3.03M |
| November 13, 2025 | 6.48 | 6.39 | 6.39 | 6.52 | 6.37 | 1.45M |
| November 12, 2025 | 6.38 | 6.49 | 6.49 | 6.5 | 6.38 | 1.93M |
| November 11, 2025 | 6.38 | 6.38 | 6.38 | 6.4 | 6.35 | 642,000 |
| November 10, 2025 | 6.26 | 6.39 | 6.39 | 6.43 | 6.25 | 1.26M |
| November 07, 2025 | 6.26 | 6.31 | 6.31 | 6.33 | 6.21 | 944,058 |
| November 06, 2025 | 6.23 | 6.32 | 6.32 | 6.33 | 6.21 | 1.13M |
| November 05, 2025 | 6.23 | 6.21 | 6.21 | 6.23 | 6.11 | 1.1M |
| November 04, 2025 | 6.38 | 6.26 | 6.26 | 6.38 | 6.23 | 1.05M |
| November 03, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.26 | 1.42M |
| October 31, 2025 | 6.29 | 6.28 | 6.28 | 6.43 | 6.26 | 1.54M |
| October 30, 2025 | 6.35 | 6.3 | 6.3 | 6.45 | 6.3 | 3.01M |
| October 28, 2025 | 6.4 | 6.39 | 6.39 | 6.43 | 6.36 | 805,582 |
| October 27, 2025 | 6.29 | 6.41 | 6.41 | 6.48 | 6.24 | 2.08M |
| October 24, 2025 | 6.35 | 6.24 | 6.24 | 6.35 | 6.19 | 1.89M |
| October 23, 2025 | 6.17 | 6.37 | 6.37 | 6.71 | 6.17 | 5.76M |
| October 22, 2025 | 6.15 | 6.17 | 6.17 | 6.22 | 6.11 | 1.06M |
| October 21, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.09 | 1.12M |
| October 20, 2025 | 6.14 | 6.11 | 6.11 | 6.14 | 6.06 | 1.34M |
| October 17, 2025 | 6.18 | 6.06 | 6.06 | 6.22 | 6.06 | 576,928 |
| October 16, 2025 | 6.22 | 6.23 | 6.23 | 6.3 | 6.16 | 818,000 |
| October 15, 2025 | 6.2 | 6.22 | 6.22 | 6.26 | 6.12 | 1.85M |
| October 14, 2025 | 6.45 | 6.08 | 6.08 | 6.45 | 6.08 | 3.27M |
| October 13, 2025 | 6.21 | 6.38 | 6.38 | 6.41 | 6.21 | 2.87M |
| October 10, 2025 | 6.31 | 6.49 | 6.49 | 6.57 | 6.26 | 5.43M |
| October 09, 2025 | 6.1 | 6.31 | 6.31 | 6.38 | 6.04 | 5.72M |
| October 08, 2025 | 6 | 6.12 | 6.12 | 6.13 | 6 | 592,000 |
| October 06, 2025 | 6.07 | 6.06 | 6.06 | 6.07 | 6.03 | 626,000 |
| October 03, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6 | 934,000 |
| October 02, 2025 | 5.94 | 6.02 | 6.02 | 6.03 | 5.93 | 929,733 |
| September 30, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.89 | 700,625 |
| September 29, 2025 | 5.8 | 5.91 | 5.91 | 5.91 | 5.8 | 908,000 |
| September 26, 2025 | 5.81 | 5.8 | 5.8 | 5.85 | 5.77 | 1.55M |
| September 25, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.78 | 1.77M |
| September 24, 2025 | 5.98 | 5.97 | 5.82 | 6 | 5.93 | 1.39M |
| September 23, 2025 | 5.93 | 6.03 | 5.88 | 6.04 | 5.93 | 1.03M |
| September 22, 2025 | 6.09 | 5.94 | 5.79 | 6.09 | 5.93 | 2.51M |
| September 19, 2025 | 6.17 | 6.1 | 5.95 | 6.17 | 6.08 | 2.54M |
| September 18, 2025 | 6.17 | 6.12 | 5.97 | 6.24 | 6.06 | 1.39M |
| September 17, 2025 | 6.16 | 6.17 | 6.01 | 6.17 | 6.06 | 1.06M |
| September 16, 2025 | 6.19 | 6.1 | 5.95 | 6.19 | 6.09 | 637,272 |
| September 15, 2025 | 6.15 | 6.12 | 5.97 | 6.2 | 6.11 | 727,000 |
| September 12, 2025 | 6.17 | 6.17 | 6.17 | 6.21 | 6.14 | 1.03M |
| September 11, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.11 | 810,000 |
| September 10, 2025 | 6.14 | 6.18 | 6.18 | 6.18 | 6.13 | 731,574 |
| September 09, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.12 | 1.27M |