5.36
-0.18(-3.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.6 | 5.36 | 5.36 | 5.6 | 5.34 | 18.04M |
| December 04, 2025 | 5.47 | 5.54 | 5.54 | 5.65 | 5.47 | 15.97M |
| December 03, 2025 | 5.32 | 5.47 | 5.47 | 5.55 | 5.29 | 17.82M |
| December 02, 2025 | 5.3 | 5.35 | 5.35 | 5.48 | 5.28 | 12.83M |
| December 01, 2025 | 5.26 | 5.42 | 5.42 | 5.42 | 5.15 | 18.06M |
| November 28, 2025 | 5.13 | 5.27 | 5.27 | 5.31 | 5.13 | 14.29M |
| November 27, 2025 | 5.14 | 5.22 | 5.22 | 5.25 | 4.99 | 22.65M |
| November 26, 2025 | 5.1 | 5.14 | 5.14 | 5.3 | 5.04 | 46.39M |
| November 25, 2025 | 5.05 | 5.06 | 5.06 | 5.18 | 4.94 | 22.97M |
| November 24, 2025 | 5.25 | 5.16 | 5.16 | 5.3 | 5 | 28.26M |
| November 21, 2025 | 5.34 | 5.22 | 5.22 | 5.52 | 5.16 | 44.1M |
| November 20, 2025 | 5.43 | 5.48 | 5.48 | 5.63 | 5.42 | 15.31M |
| November 19, 2025 | 5.37 | 5.43 | 5.43 | 5.59 | 5.37 | 17.75M |
| November 18, 2025 | 5.4 | 5.37 | 5.37 | 5.46 | 5.26 | 20.32M |
| November 17, 2025 | 5.2 | 5.39 | 5.39 | 5.39 | 5.19 | 33.44M |
| November 14, 2025 | 5.32 | 5.34 | 5.34 | 5.59 | 5.27 | 16.14M |
| November 13, 2025 | 5.28 | 5.5 | 5.5 | 5.57 | 5.28 | 49.51M |
| November 12, 2025 | 5.26 | 5.29 | 5.29 | 5.4 | 5.22 | 15.88M |
| November 11, 2025 | 5.2 | 5.26 | 5.26 | 5.3 | 5.17 | 19.21M |
| November 10, 2025 | 4.95 | 5.18 | 5.18 | 5.32 | 4.95 | 33.17M |
| November 07, 2025 | 4.97 | 4.95 | 4.95 | 5.02 | 4.86 | 15.3M |
| November 06, 2025 | 4.95 | 4.97 | 4.97 | 5.06 | 4.88 | 23.93M |
| November 05, 2025 | 4.84 | 4.92 | 4.92 | 4.94 | 4.67 | 16.75M |
| November 04, 2025 | 4.87 | 4.81 | 4.81 | 4.92 | 4.74 | 9.56M |
| November 03, 2025 | 4.7 | 4.87 | 4.87 | 4.89 | 4.65 | 29.16M |
| October 31, 2025 | 4.88 | 4.68 | 4.68 | 4.88 | 4.52 | 38.11M |
| October 30, 2025 | 4.8 | 4.78 | 4.78 | 4.89 | 4.7 | 19.86M |
| October 28, 2025 | 4.69 | 4.79 | 4.79 | 4.93 | 4.68 | 34.58M |
| October 27, 2025 | 4.63 | 4.65 | 4.65 | 4.69 | 4.53 | 34.58M |
| October 26, 2025 | 4.63 | 4.65 | 4.65 | 4.69 | 4.53 | 11.51M |
| October 24, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.47 | 19.1M |
| October 23, 2025 | 4.61 | 4.62 | 4.62 | 4.66 | 4.49 | 20.78M |
| October 22, 2025 | 4.61 | 4.67 | 4.67 | 4.7 | 4.53 | 29.21M |
| October 21, 2025 | 4.72 | 4.63 | 4.63 | 4.72 | 4.57 | 33.63M |
| October 20, 2025 | 4.41 | 4.67 | 4.67 | 4.74 | 4.41 | 51M |
| October 17, 2025 | 4.4 | 4.39 | 4.39 | 4.52 | 4.36 | 30.57M |
| October 16, 2025 | 4.33 | 4.4 | 4.4 | 4.52 | 4.3 | 38.41M |
| October 15, 2025 | 4.01 | 4.33 | 4.33 | 4.39 | 3.95 | 60.12M |
| October 14, 2025 | 4.03 | 4.01 | 4.01 | 4.14 | 3.98 | 16.74M |
| October 13, 2025 | 3.98 | 4.03 | 4.03 | 4.1 | 3.9 | 15.99M |
| October 10, 2025 | 4.01 | 4.05 | 4.05 | 4.09 | 3.97 | 13.96M |
| October 09, 2025 | 3.79 | 4.03 | 4.03 | 4.13 | 3.79 | 39.87M |
| October 08, 2025 | 3.91 | 3.81 | 3.81 | 3.91 | 3.76 | 20.72M |
| October 06, 2025 | 3.94 | 3.97 | 3.97 | 3.99 | 3.92 | 3.31M |
| October 03, 2025 | 4 | 4 | 4 | 4.03 | 3.95 | 3.9M |
| October 02, 2025 | 4.04 | 4 | 4 | 4.13 | 4 | 5.18M |
| September 30, 2025 | 3.98 | 4.16 | 4.16 | 4.18 | 3.98 | 27.97M |
| September 29, 2025 | 3.96 | 3.98 | 3.98 | 4.04 | 3.89 | 28.3M |
| September 26, 2025 | 3.91 | 3.92 | 3.92 | 3.98 | 3.79 | 16.49M |
| September 25, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.86 | 22.18M |
| September 24, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.83 | 13.83M |
| September 23, 2025 | 4.05 | 3.9 | 3.9 | 4.05 | 3.83 | 22.23M |
| September 22, 2025 | 4.19 | 4.06 | 4.06 | 4.19 | 4.03 | 10.11M |
| September 19, 2025 | 4.09 | 4.14 | 4.14 | 4.2 | 4.07 | 22.14M |
| September 18, 2025 | 4.18 | 4.09 | 4.09 | 4.19 | 4.02 | 16.17M |
| September 17, 2025 | 3.87 | 4.16 | 4.16 | 4.18 | 3.79 | 53.38M |
| September 16, 2025 | 3.78 | 3.87 | 3.87 | 3.92 | 3.78 | 21.58M |
| September 15, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.73 | 14.07M |
| September 12, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.76 | 10.8M |
| September 11, 2025 | 3.81 | 3.79 | 3.79 | 3.83 | 3.76 | 8.88M |