5.90
+0.11(+1.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.84 | 5.79 | 5.79 | 5.89 | 5.76 | 8.76M |
| January 12, 2026 | 5.95 | 5.82 | 5.82 | 5.95 | 5.8 | 9.17M |
| January 09, 2026 | 5.87 | 5.88 | 5.88 | 5.92 | 5.8 | 5M |
| January 08, 2026 | 5.98 | 5.87 | 5.87 | 5.98 | 5.82 | 7.8M |
| January 07, 2026 | 6 | 5.99 | 5.99 | 6 | 5.95 | 11.63M |
| January 06, 2026 | 5.9 | 5.98 | 5.98 | 5.99 | 5.89 | 6.2M |
| January 05, 2026 | 6 | 5.89 | 5.89 | 6 | 5.86 | 6.59M |
| January 02, 2026 | 5.95 | 6 | 6 | 6.01 | 5.9 | 6.69M |
| December 31, 2025 | 5.89 | 5.94 | 5.94 | 5.98 | 5.84 | 2.57M |
| December 30, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.85 | 9.11M |
| December 29, 2025 | 6.21 | 5.98 | 5.98 | 6.21 | 5.97 | 14.14M |
| December 24, 2025 | 6.26 | 6.23 | 6.23 | 6.26 | 6.15 | 2.19M |
| December 23, 2025 | 6.18 | 6.25 | 6.25 | 6.27 | 6.18 | 6.19M |
| December 22, 2025 | 6.21 | 6.21 | 6.21 | 6.23 | 6.09 | 7.74M |
| December 19, 2025 | 6.09 | 6.13 | 6.13 | 6.19 | 6.06 | 7.84M |
| December 18, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 6.03 | 2.62M |
| December 17, 2025 | 6.08 | 6.1 | 6.1 | 6.15 | 6.08 | 2.93M |
| December 16, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.04 | 6.49M |
| December 15, 2025 | 6.25 | 6.16 | 6.16 | 6.29 | 6.14 | 4.82M |
| December 12, 2025 | 6.2 | 6.24 | 6.24 | 6.29 | 6.2 | 5.83M |
| December 11, 2025 | 6.26 | 6.15 | 6.15 | 6.36 | 6.12 | 9.4M |
| December 10, 2025 | 6.25 | 6.27 | 6.27 | 6.31 | 6.22 | 4.72M |
| December 09, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6.22 | 7.94M |
| December 08, 2025 | 6.4 | 6.34 | 6.34 | 6.43 | 6.31 | 8.24M |
| December 05, 2025 | 6.47 | 6.41 | 6.41 | 6.47 | 6.33 | 3.22M |
| December 04, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.44 | 3.2M |
| December 03, 2025 | 6.58 | 6.54 | 6.54 | 6.58 | 6.41 | 3.82M |
| December 02, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.45 | 12.12M |
| December 01, 2025 | 6.59 | 6.49 | 6.49 | 6.59 | 6.45 | 6.59M |
| November 28, 2025 | 6.5 | 6.54 | 6.54 | 6.59 | 6.5 | 4.96M |
| November 27, 2025 | 6.48 | 6.56 | 6.56 | 6.56 | 6.46 | 4.31M |
| November 26, 2025 | 6.48 | 6.48 | 6.48 | 6.59 | 6.48 | 4.78M |
| November 25, 2025 | 6.58 | 6.48 | 6.48 | 6.59 | 6.47 | 3.53M |
| November 24, 2025 | 6.32 | 6.48 | 6.48 | 6.55 | 6.3 | 11.67M |
| November 21, 2025 | 6.52 | 6.26 | 6.26 | 6.54 | 6.24 | 18.61M |
| November 20, 2025 | 6.58 | 6.64 | 6.64 | 6.66 | 6.51 | 6.37M |
| November 19, 2025 | 6.7 | 6.57 | 6.57 | 6.71 | 6.55 | 6.47M |
| November 18, 2025 | 6.8 | 6.67 | 6.67 | 6.83 | 6.62 | 14.67M |
| November 17, 2025 | 6.81 | 6.8 | 6.8 | 6.81 | 6.67 | 3M |
| November 14, 2025 | 6.86 | 6.8 | 6.8 | 6.86 | 6.72 | 8.93M |
| November 13, 2025 | 6.96 | 6.86 | 6.86 | 6.96 | 6.69 | 15.86M |
| November 12, 2025 | 6.84 | 6.96 | 6.96 | 6.99 | 6.81 | 24.52M |
| November 11, 2025 | 6.69 | 6.81 | 6.81 | 6.82 | 6.66 | 10.98M |
| November 10, 2025 | 6.6 | 6.69 | 6.69 | 6.7 | 6.55 | 9.94M |
| November 07, 2025 | 6.6 | 6.54 | 6.54 | 6.65 | 6.42 | 8.05M |
| November 06, 2025 | 6.64 | 6.64 | 6.64 | 6.73 | 6.56 | 8.74M |
| November 05, 2025 | 6.65 | 6.64 | 6.64 | 6.65 | 6.52 | 5.6M |
| November 04, 2025 | 6.61 | 6.67 | 6.67 | 6.76 | 6.61 | 6.94M |
| November 03, 2025 | 6.6 | 6.65 | 6.65 | 6.84 | 6.59 | 10.37M |
| October 31, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.58 | 5.8M |
| October 30, 2025 | 6.74 | 6.7 | 6.7 | 6.81 | 6.61 | 8.29M |
| October 28, 2025 | 6.79 | 6.8 | 6.8 | 6.86 | 6.76 | 5.76M |
| October 27, 2025 | 6.8 | 6.87 | 6.87 | 6.92 | 6.72 | 7.98M |
| October 26, 2025 | 6.8 | 6.87 | 6.87 | 6.92 | 6.72 | 7.98M |
| October 24, 2025 | 6.71 | 6.8 | 6.8 | 6.86 | 6.66 | 8.77M |
| October 23, 2025 | 6.51 | 6.7 | 6.7 | 6.71 | 6.44 | 8.74M |
| October 22, 2025 | 6.61 | 6.61 | 6.61 | 6.66 | 6.53 | 4.07M |
| October 21, 2025 | 6.73 | 6.7 | 6.7 | 6.78 | 6.6 | 10.67M |
| October 20, 2025 | 6.43 | 6.58 | 6.58 | 6.62 | 6.4 | 12.8M |
| October 17, 2025 | 6.4 | 6.3 | 6.3 | 6.43 | 6.25 | 10.64M |