5.79
-0.11(-1.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.81 | 5.79 | 5.79 | 5.91 | 5.79 | 784,594 |
| December 23, 2025 | 5.83 | 5.9 | 5.9 | 5.93 | 5.83 | 3.1M |
| December 22, 2025 | 5.72 | 5.85 | 5.85 | 5.9 | 5.72 | 4.32M |
| December 19, 2025 | 5.72 | 5.72 | 5.72 | 5.79 | 5.72 | 6.67M |
| December 18, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.7 | 1.59M |
| December 17, 2025 | 5.74 | 5.71 | 5.71 | 5.8 | 5.68 | 2.98M |
| December 16, 2025 | 5.81 | 5.77 | 5.77 | 5.9 | 5.74 | 3.82M |
| December 15, 2025 | 5.88 | 5.94 | 5.94 | 5.98 | 5.85 | 6.08M |
| December 12, 2025 | 5.88 | 5.94 | 5.94 | 6 | 5.76 | 13.52M |
| December 11, 2025 | 5.81 | 5.88 | 5.88 | 5.9 | 5.8 | 6.28M |
| December 10, 2025 | 5.71 | 5.84 | 5.84 | 5.84 | 5.7 | 8.07M |
| December 09, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.71 | 2.87M |
| December 08, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.73 | 2.5M |
| December 05, 2025 | 5.83 | 5.82 | 5.82 | 5.88 | 5.8 | 2.08M |
| December 04, 2025 | 5.87 | 5.88 | 5.88 | 5.89 | 5.83 | 1.97M |
| December 03, 2025 | 5.8 | 5.88 | 5.88 | 5.88 | 5.8 | 2.31M |
| December 02, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.78 | 5.32M |
| December 01, 2025 | 5.6 | 5.79 | 5.79 | 5.79 | 5.6 | 3.62M |
| November 28, 2025 | 5.61 | 5.6 | 5.6 | 5.64 | 5.58 | 4.23M |
| November 27, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.61 | 2.36M |
| November 26, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 3.37M |
| November 25, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.6 | 4.02M |
| November 24, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.58 | 3.63M |
| November 21, 2025 | 5.79 | 5.62 | 5.62 | 5.79 | 5.58 | 5.33M |
| November 20, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.75 | 6.83M |
| November 19, 2025 | 5.75 | 5.77 | 5.77 | 5.82 | 5.74 | 2.95M |
| November 18, 2025 | 5.82 | 5.75 | 5.75 | 5.86 | 5.72 | 6.44M |
| November 17, 2025 | 5.85 | 5.88 | 5.88 | 5.93 | 5.8 | 3.44M |
| November 14, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.84 | 4.18M |
| November 13, 2025 | 6.01 | 5.97 | 5.97 | 6.01 | 5.88 | 3.26M |
| November 12, 2025 | 5.86 | 6 | 6 | 6 | 5.86 | 5M |
| November 11, 2025 | 5.9 | 5.88 | 5.88 | 5.95 | 5.83 | 3.62M |
| November 10, 2025 | 5.86 | 5.91 | 5.91 | 5.91 | 5.8 | 4M |
| November 07, 2025 | 5.85 | 5.86 | 5.86 | 5.87 | 5.81 | 3.04M |
| November 06, 2025 | 5.73 | 5.85 | 5.85 | 5.86 | 5.73 | 2.87M |
| November 05, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.69 | 3.16M |
| November 04, 2025 | 5.86 | 5.78 | 5.78 | 5.98 | 5.73 | 3.84M |
| November 03, 2025 | 5.71 | 5.92 | 5.92 | 5.92 | 5.71 | 5.25M |
| October 31, 2025 | 5.9 | 5.73 | 5.73 | 5.9 | 5.65 | 9.27M |
| October 30, 2025 | 5.84 | 5.89 | 5.89 | 5.94 | 5.8 | 4.81M |
| October 28, 2025 | 5.91 | 5.89 | 5.89 | 5.91 | 5.84 | 2.91M |
| October 27, 2025 | 5.8 | 5.91 | 5.91 | 5.92 | 5.8 | 4.01M |
| October 26, 2025 | 5.8 | 5.91 | 5.91 | 5.92 | 5.8 | 4.01M |
| October 24, 2025 | 5.83 | 5.81 | 5.81 | 5.85 | 5.77 | 2.77M |
| October 23, 2025 | 5.72 | 5.83 | 5.83 | 5.85 | 5.7 | 6.13M |
| October 22, 2025 | 5.73 | 5.72 | 5.72 | 5.74 | 5.66 | 4.62M |
| October 21, 2025 | 5.66 | 5.72 | 5.72 | 5.72 | 5.64 | 3.44M |
| October 20, 2025 | 5.64 | 5.65 | 5.65 | 5.67 | 5.59 | 2.68M |
| October 17, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.54 | 4.24M |
| October 16, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.62 | 4.09M |
| October 15, 2025 | 5.63 | 5.67 | 5.67 | 5.67 | 5.53 | 3.95M |
| October 14, 2025 | 5.74 | 5.57 | 5.57 | 5.75 | 5.5 | 7.71M |
| October 13, 2025 | 5.58 | 5.66 | 5.66 | 5.68 | 5.46 | 8.22M |
| October 10, 2025 | 5.64 | 5.65 | 5.65 | 5.66 | 5.58 | 4.31M |
| October 09, 2025 | 5.57 | 5.66 | 5.66 | 5.7 | 5.57 | 3.97M |
| October 08, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.55 | 1.35M |
| October 06, 2025 | 5.72 | 5.64 | 5.64 | 5.79 | 5.62 | 1.6M |
| October 03, 2025 | 5.56 | 5.73 | 5.73 | 5.74 | 5.56 | 3.21M |
| October 02, 2025 | 5.74 | 5.7 | 5.7 | 5.75 | 5.66 | 2.34M |
| September 30, 2025 | 5.56 | 5.69 | 5.69 | 5.69 | 5.54 | 6.49M |
