5.03
-0.16(-3.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.11 | 5.19 | 5.19 | 5.33 | 5.11 | 181,000 |
| December 03, 2025 | 5.22 | 5.13 | 5.13 | 5.22 | 5.11 | 164,300 |
| December 02, 2025 | 5.43 | 5.22 | 5.22 | 5.5 | 5.22 | 296,500 |
| December 01, 2025 | 5.43 | 5.48 | 5.48 | 5.7 | 5.43 | 97,900 |
| November 28, 2025 | 5.26 | 5.69 | 5.69 | 5.74 | 5.18 | 404,000 |
| November 27, 2025 | 5.17 | 5.26 | 5.26 | 5.3 | 5.14 | 217,000 |
| November 26, 2025 | 5.39 | 5.17 | 5.17 | 5.4 | 5.17 | 126,500 |
| November 25, 2025 | 5.2 | 5.19 | 5.19 | 5.28 | 5.12 | 202,080 |
| November 24, 2025 | 5.3 | 5 | 5 | 5.3 | 4.84 | 653,356 |
| November 21, 2025 | 5.28 | 5.1 | 5.1 | 5.4 | 5 | 488,500 |
| November 20, 2025 | 5.7 | 5.5 | 5.5 | 5.7 | 5.5 | 136,632 |
| November 19, 2025 | 5.45 | 5.73 | 5.73 | 5.85 | 5.45 | 308,500 |
| November 18, 2025 | 5.4 | 5.46 | 5.46 | 5.62 | 5.36 | 302,100 |
| November 17, 2025 | 5.67 | 5.46 | 5.46 | 5.67 | 5.2 | 370,562 |
| November 14, 2025 | 5.69 | 5.4 | 5.4 | 5.7 | 5.35 | 248,000 |
| November 13, 2025 | 5.79 | 5.7 | 5.7 | 5.82 | 5.45 | 320,831 |
| November 12, 2025 | 5.82 | 5.71 | 5.71 | 5.89 | 5.66 | 142,000 |
| November 11, 2025 | 5.92 | 5.73 | 5.73 | 5.99 | 5.64 | 135,000 |
| November 10, 2025 | 5.9 | 5.9 | 5.9 | 5.99 | 5.74 | 100,000 |
| November 07, 2025 | 5.75 | 5.75 | 5.75 | 5.86 | 5.75 | 141,000 |
| November 06, 2025 | 5.8 | 5.8 | 5.8 | 5.81 | 5.75 | 127,201 |
| November 05, 2025 | 6 | 5.8 | 5.8 | 6 | 5.56 | 301,000 |
| November 04, 2025 | 5.9 | 5.72 | 5.72 | 5.9 | 5.64 | 210,500 |
| November 03, 2025 | 5.93 | 5.91 | 5.91 | 6.03 | 5.91 | 163,000 |
| October 31, 2025 | 5.89 | 5.92 | 5.92 | 6.06 | 5.88 | 126,049 |
| October 30, 2025 | 6.07 | 5.95 | 5.95 | 6.09 | 5.91 | 203,680 |
| October 28, 2025 | 6.2 | 6.09 | 6.09 | 6.25 | 5.92 | 314,300 |
| October 27, 2025 | 5.88 | 5.95 | 5.95 | 6.17 | 5.88 | 346,837 |
| October 26, 2025 | 5.88 | 5.95 | 5.95 | 6.17 | 5.88 | 346,837 |
| October 24, 2025 | 6.04 | 5.99 | 5.99 | 6.21 | 5.85 | 532,849 |
| October 23, 2025 | 6.21 | 6.04 | 6.04 | 6.26 | 5.9 | 459,200 |
| October 22, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.18 | 143,000 |
| October 21, 2025 | 6.43 | 6.3 | 6.3 | 6.69 | 6.3 | 393,095 |
| October 20, 2025 | 6.51 | 6.65 | 6.65 | 6.85 | 6.36 | 347,713 |
| October 17, 2025 | 6.44 | 6.2 | 6.2 | 6.44 | 6.2 | 149,000 |
| October 16, 2025 | 6.52 | 6.44 | 6.44 | 6.7 | 6.4 | 111,000 |
| October 15, 2025 | 6.63 | 6.48 | 6.48 | 6.63 | 6.35 | 148,000 |
| October 14, 2025 | 6.62 | 6.43 | 6.43 | 6.77 | 6.24 | 518,025 |
| October 13, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.19 | 708,000 |
| October 10, 2025 | 6.93 | 6.75 | 6.75 | 6.95 | 6.72 | 348,000 |
| October 09, 2025 | 7.05 | 7.03 | 7.03 | 7.16 | 7.02 | 257,337 |
| October 08, 2025 | 7.12 | 7.05 | 7.05 | 7.12 | 6.9 | 339,200 |
| October 06, 2025 | 7.06 | 7.18 | 7.18 | 7.2 | 7.06 | 152,500 |
| October 03, 2025 | 7.18 | 7.13 | 7.13 | 7.28 | 7.05 | 301,600 |
| October 02, 2025 | 7.3 | 7.2 | 7.2 | 7.3 | 6.87 | 389,067 |
| September 30, 2025 | 7.16 | 7.1 | 7.1 | 7.16 | 6.97 | 425,081 |
| September 29, 2025 | 7.2 | 7.15 | 7.15 | 7.27 | 7 | 367,400 |
| September 26, 2025 | 7.35 | 7.15 | 7.15 | 7.42 | 7.03 | 359,562 |
| September 25, 2025 | 7.5 | 7.28 | 7.28 | 7.73 | 7 | 1.97M |
| September 24, 2025 | 7.99 | 7.65 | 7.65 | 8.05 | 7.6 | 680,000 |
| September 23, 2025 | 8.17 | 7.98 | 7.98 | 8.4 | 7.78 | 694,050 |
| September 22, 2025 | 8.62 | 8.17 | 8.17 | 8.68 | 8.16 | 504,000 |
| September 19, 2025 | 8.7 | 8.57 | 8.57 | 8.8 | 8.47 | 709,800 |
| September 18, 2025 | 9 | 8.47 | 8.47 | 9 | 8.42 | 856,100 |
| September 17, 2025 | 8.9 | 9 | 9 | 9.58 | 8.86 | 1.57M |
| September 16, 2025 | 8.66 | 8.9 | 8.9 | 9.15 | 8.59 | 833,800 |
| September 15, 2025 | 8.71 | 8.68 | 8.68 | 8.78 | 8.56 | 193,000 |
| September 12, 2025 | 8.59 | 8.76 | 8.76 | 8.9 | 8.55 | 382,600 |
| September 11, 2025 | 8.66 | 8.59 | 8.59 | 8.75 | 8.5 | 434,200 |
| September 10, 2025 | 8.91 | 8.73 | 8.73 | 8.96 | 8.73 | 407,700 |
