5.17
-0.08(-1.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.3 | 5.17 | 5.17 | 5.3 | 5.16 | 4.6M |
| December 23, 2025 | 5.22 | 5.25 | 5.25 | 5.32 | 5.19 | 9.84M |
| December 22, 2025 | 5.36 | 5.2 | 5.2 | 5.37 | 5.16 | 6.91M |
| December 19, 2025 | 5.22 | 5.3 | 5.3 | 5.32 | 5.22 | 6.72M |
| December 18, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.12 | 7.32M |
| December 17, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.1 | 5.73M |
| December 16, 2025 | 5.29 | 5.16 | 5.16 | 5.29 | 5.09 | 11.77M |
| December 15, 2025 | 5.33 | 5.29 | 5.29 | 5.34 | 5.21 | 7.99M |
| December 12, 2025 | 5.26 | 5.29 | 5.29 | 5.31 | 5.23 | 5.45M |
| December 11, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.17 | 9.34M |
| December 10, 2025 | 5.32 | 5.26 | 5.26 | 5.32 | 5.21 | 6.46M |
| December 09, 2025 | 5.45 | 5.29 | 5.29 | 5.45 | 5.28 | 8.97M |
| December 08, 2025 | 5.52 | 5.45 | 5.45 | 5.52 | 5.4 | 6.92M |
| December 05, 2025 | 5.63 | 5.52 | 5.52 | 5.63 | 5.47 | 11.51M |
| December 04, 2025 | 5.5 | 5.59 | 5.59 | 5.61 | 5.47 | 7.39M |
| December 03, 2025 | 5.6 | 5.48 | 5.48 | 5.6 | 5.45 | 7.03M |
| December 02, 2025 | 5.56 | 5.59 | 5.59 | 5.61 | 5.54 | 6.18M |
| December 01, 2025 | 5.55 | 5.57 | 5.57 | 5.62 | 5.53 | 10.37M |
| November 28, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.46 | 7.33M |
| November 27, 2025 | 5.69 | 5.53 | 5.53 | 5.69 | 5.48 | 13.61M |
| November 26, 2025 | 5.66 | 5.65 | 5.65 | 5.82 | 5.62 | 18.38M |
| November 25, 2025 | 5.52 | 5.61 | 5.61 | 5.67 | 5.51 | 12.07M |
| November 24, 2025 | 5.33 | 5.49 | 5.49 | 5.52 | 5.29 | 17.58M |
| November 21, 2025 | 5.3 | 5.33 | 5.33 | 5.36 | 5.23 | 18.51M |
| November 20, 2025 | 5.3 | 5.38 | 5.38 | 5.4 | 5.3 | 6.37M |
| November 19, 2025 | 5.29 | 5.28 | 5.28 | 5.34 | 5.24 | 11.04M |
| November 18, 2025 | 5.41 | 5.29 | 5.29 | 5.47 | 5.27 | 14.35M |
| November 17, 2025 | 5.52 | 5.41 | 5.41 | 5.52 | 5.36 | 13.31M |
| November 14, 2025 | 5.51 | 5.5 | 5.5 | 5.56 | 5.46 | 14.83M |
| November 13, 2025 | 5.6 | 5.53 | 5.53 | 5.6 | 5.45 | 8.7M |
| November 12, 2025 | 5.5 | 5.56 | 5.56 | 5.66 | 5.49 | 25.41M |
| November 11, 2025 | 5.39 | 5.49 | 5.49 | 5.5 | 5.32 | 16.48M |
| November 10, 2025 | 5.42 | 5.37 | 5.37 | 5.47 | 5.29 | 28.37M |
| November 07, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.4 | 10.42M |
| November 06, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.39 | 14.22M |
| November 05, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.28 | 10.62M |
| November 04, 2025 | 5.56 | 5.4 | 5.4 | 5.56 | 5.38 | 21.53M |
| November 03, 2025 | 5.48 | 5.52 | 5.52 | 5.56 | 5.43 | 32.89M |
| October 31, 2025 | 5.38 | 5.43 | 5.43 | 5.5 | 5.36 | 40.55M |
| October 30, 2025 | 5.64 | 5.36 | 5.36 | 5.65 | 5.33 | 21.3M |
| October 28, 2025 | 5.74 | 5.6 | 5.6 | 5.74 | 5.56 | 13.68M |
| October 27, 2025 | 5.68 | 5.68 | 5.68 | 5.79 | 5.63 | 15.51M |
| October 24, 2025 | 5.68 | 5.65 | 5.65 | 5.74 | 5.62 | 12.88M |
| October 23, 2025 | 5.62 | 5.63 | 5.63 | 5.66 | 5.51 | 25.12M |
| October 22, 2025 | 5.58 | 5.63 | 5.63 | 5.74 | 5.57 | 15.07M |
| October 21, 2025 | 5.61 | 5.6 | 5.6 | 5.69 | 5.58 | 13.58M |
| October 20, 2025 | 5.56 | 5.63 | 5.52 | 5.69 | 5.56 | 14.04M |
| October 17, 2025 | 5.64 | 5.55 | 5.55 | 5.7 | 5.52 | 10.07M |
| October 16, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.62 | 11.93M |
| October 15, 2025 | 5.78 | 5.67 | 5.67 | 5.82 | 5.65 | 23.73M |
| October 14, 2025 | 5.84 | 5.75 | 5.75 | 5.92 | 5.72 | 18.09M |
| October 13, 2025 | 5.78 | 5.84 | 5.84 | 5.85 | 5.66 | 14.29M |
| October 10, 2025 | 6.06 | 5.96 | 5.96 | 6.08 | 5.95 | 9.25M |
| October 09, 2025 | 6.09 | 6.06 | 6.06 | 6.09 | 5.94 | 16.98M |
| October 08, 2025 | 6.16 | 6.28 | 6.28 | 6.3 | 6.13 | 11.7M |
| October 06, 2025 | 6.18 | 6.16 | 6.16 | 6.24 | 6.07 | 27.77M |
| October 03, 2025 | 5.99 | 6.12 | 6.12 | 6.14 | 5.89 | 9.65M |
| October 02, 2025 | 5.81 | 5.92 | 5.92 | 5.96 | 5.81 | 10.94M |
| September 30, 2025 | 5.75 | 5.81 | 5.81 | 5.81 | 5.64 | 12.96M |
| September 29, 2025 | 5.61 | 5.71 | 5.71 | 5.74 | 5.58 | 15.53M |