5.49
-0.04(-0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 5.6 | 5.57 | 5.57 | 5.68 | 5.52 | 10.16M |
| September 25, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.6 | 8.95M |
| September 24, 2025 | 5.7 | 5.7 | 5.7 | 5.8 | 5.65 | 10.47M |
| September 23, 2025 | 5.8 | 5.62 | 5.62 | 5.82 | 5.56 | 29.43M |
| September 22, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.67 | 16.24M |
| September 19, 2025 | 5.98 | 5.78 | 5.78 | 6.03 | 5.73 | 24.22M |
| September 18, 2025 | 5.92 | 5.98 | 5.98 | 6.06 | 5.85 | 27.82M |
| September 17, 2025 | 5.88 | 5.9 | 5.9 | 5.99 | 5.81 | 22.85M |
| September 16, 2025 | 5.83 | 5.94 | 5.94 | 5.95 | 5.82 | 10.7M |
| September 15, 2025 | 5.95 | 5.83 | 5.83 | 5.95 | 5.78 | 17.58M |
| September 12, 2025 | 5.75 | 5.88 | 5.88 | 5.92 | 5.75 | 23.79M |
| September 11, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.53 | 15.32M |
| September 10, 2025 | 5.78 | 5.69 | 5.69 | 5.83 | 5.65 | 19.98M |
| September 09, 2025 | 5.68 | 5.73 | 5.73 | 5.84 | 5.66 | 21.35M |
| September 08, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.61 | 19.94M |
| September 05, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.63 | 25.84M |
| September 04, 2025 | 5.82 | 5.62 | 5.62 | 5.9 | 5.6 | 21.45M |
| September 03, 2025 | 5.79 | 5.77 | 5.77 | 5.83 | 5.7 | 13.34M |
| September 02, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.7 | 12.06M |
| September 01, 2025 | 5.9 | 5.88 | 5.88 | 6.02 | 5.76 | 14.91M |
| August 29, 2025 | 6 | 5.87 | 5.87 | 6.12 | 5.83 | 27.79M |
| August 28, 2025 | 6.21 | 5.9 | 5.9 | 6.22 | 5.73 | 49.23M |
| August 27, 2025 | 6.83 | 6.49 | 6.49 | 6.88 | 6.43 | 17.45M |
| August 26, 2025 | 6.91 | 6.83 | 6.83 | 6.95 | 6.8 | 8.31M |
| August 25, 2025 | 6.92 | 6.92 | 6.92 | 6.98 | 6.83 | 6.51M |
| August 22, 2025 | 6.93 | 6.9 | 6.9 | 6.96 | 6.79 | 7.79M |
| August 21, 2025 | 6.74 | 6.94 | 6.94 | 6.95 | 6.74 | 6.17M |
| August 20, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.67 | 6.41M |
| August 19, 2025 | 6.8 | 6.9 | 6.9 | 6.95 | 6.71 | 14.98M |