5.63
+0.08(+1.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.6 | 5.63 | 5.63 | 5.72 | 5.48 | 20.14M |
| January 14, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.47 | 35.99M |
| January 13, 2026 | 5.74 | 5.66 | 5.66 | 5.78 | 5.55 | 27.88M |
| January 12, 2026 | 5.82 | 5.74 | 5.74 | 5.96 | 5.66 | 20.16M |
| January 09, 2026 | 6.08 | 5.85 | 5.85 | 6.08 | 5.79 | 13.11M |
| January 08, 2026 | 6.02 | 6.06 | 6.06 | 6.15 | 5.99 | 17.06M |
| January 07, 2026 | 6 | 6.02 | 6.02 | 6.18 | 6 | 14.24M |
| January 06, 2026 | 5.92 | 6.09 | 6.09 | 6.16 | 5.7 | 25.3M |
| January 05, 2026 | 5.9 | 5.92 | 5.92 | 6.08 | 5.83 | 22.47M |
| January 02, 2026 | 5.82 | 5.86 | 5.86 | 5.89 | 5.69 | 8.25M |
| December 31, 2025 | 5.55 | 5.76 | 5.76 | 5.84 | 5.55 | 29.15M |
| December 30, 2025 | 5.61 | 5.58 | 5.58 | 5.65 | 5.5 | 21.81M |
| December 29, 2025 | 5.64 | 5.66 | 5.66 | 5.78 | 5.52 | 34.18M |
| December 24, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.47 | 17.63M |
| December 23, 2025 | 5.73 | 5.63 | 5.63 | 5.74 | 5.56 | 21.2M |
| December 22, 2025 | 5.82 | 5.74 | 5.74 | 5.95 | 5.71 | 13.34M |
| December 19, 2025 | 5.88 | 5.82 | 5.82 | 5.92 | 5.74 | 19.11M |
| December 18, 2025 | 5.5 | 5.88 | 5.88 | 5.92 | 5.5 | 42.73M |
| December 17, 2025 | 5.3 | 5.57 | 5.57 | 5.7 | 5.3 | 53.85M |
| December 16, 2025 | 5.19 | 5.22 | 5.22 | 5.34 | 5.13 | 19.16M |
| December 15, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.05 | 7.88M |
| December 12, 2025 | 5.18 | 5.23 | 5.23 | 5.29 | 5.06 | 21.11M |
| December 11, 2025 | 5.24 | 5.12 | 5.12 | 5.28 | 5.11 | 8.97M |
| December 10, 2025 | 5.26 | 5.14 | 5.14 | 5.26 | 5.12 | 8.88M |
| December 09, 2025 | 5.38 | 5.19 | 5.19 | 5.41 | 5.13 | 22.97M |
| December 08, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.18 | 15.51M |
| 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 |