5.64
-0.05(-0.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.7 | 5.64 | 5.64 | 5.74 | 5.6 | 1.53M |
| December 03, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.59 | 1.59M |
| December 02, 2025 | 5.56 | 5.65 | 5.65 | 5.65 | 5.53 | 1.44M |
| December 01, 2025 | 5.63 | 5.58 | 5.58 | 5.79 | 5.56 | 2.15M |
| November 28, 2025 | 5.79 | 5.69 | 5.69 | 5.79 | 5.57 | 1.1M |
| November 27, 2025 | 5.73 | 5.59 | 5.59 | 5.81 | 5.56 | 2.44M |
| November 26, 2025 | 5.74 | 5.78 | 5.78 | 5.82 | 5.72 | 1.29M |
| November 25, 2025 | 5.78 | 5.79 | 5.79 | 5.84 | 5.75 | 876,000 |
| November 24, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.65 | 897,200 |
| November 21, 2025 | 5.7 | 5.69 | 5.69 | 5.79 | 5.59 | 2.67M |
| November 20, 2025 | 5.89 | 5.76 | 5.76 | 5.96 | 5.73 | 1.92M |
| November 19, 2025 | 5.92 | 5.84 | 5.84 | 5.95 | 5.83 | 1.95M |
| November 18, 2025 | 6.15 | 5.93 | 5.93 | 6.15 | 5.87 | 2.25M |
| November 17, 2025 | 6.2 | 6.08 | 6.08 | 6.43 | 6.06 | 3.33M |
| November 14, 2025 | 6.06 | 6.26 | 6.26 | 6.31 | 6.06 | 4.14M |
| November 13, 2025 | 5.97 | 6.14 | 6.14 | 6.15 | 5.95 | 3.62M |
| November 12, 2025 | 5.97 | 6.03 | 6.03 | 6.1 | 5.96 | 1.25M |
| November 11, 2025 | 6 | 5.99 | 5.99 | 6.07 | 5.94 | 910,000 |
| November 10, 2025 | 5.85 | 6.01 | 6.01 | 6.01 | 5.83 | 1.82M |
| November 07, 2025 | 5.91 | 5.83 | 5.83 | 5.93 | 5.81 | 1.41M |
| November 06, 2025 | 5.81 | 5.97 | 5.97 | 5.99 | 5.81 | 1.24M |
| November 05, 2025 | 5.87 | 5.86 | 5.86 | 5.92 | 5.78 | 2.5M |
| November 04, 2025 | 6.1 | 5.92 | 5.92 | 6.11 | 5.87 | 4.08M |
| November 03, 2025 | 6.22 | 6.14 | 6.14 | 6.24 | 6.08 | 2.19M |
| October 31, 2025 | 6.3 | 6.22 | 6.22 | 6.3 | 6.08 | 2.14M |
| October 30, 2025 | 6.31 | 6.37 | 6.37 | 6.44 | 6.29 | 1.4M |
| October 28, 2025 | 6.28 | 6.3 | 6.3 | 6.38 | 6.23 | 1.45M |
| October 27, 2025 | 6.3 | 6.28 | 6.28 | 6.36 | 6.22 | 1.58M |
| October 26, 2025 | 6.3 | 6.28 | 6.28 | 6.36 | 6.22 | 1.58M |
| October 24, 2025 | 6.23 | 6.3 | 6.3 | 6.4 | 6.23 | 1.14M |
| October 23, 2025 | 6.18 | 6.24 | 6.24 | 6.33 | 6.05 | 2.01M |
| October 22, 2025 | 6.13 | 6.21 | 6.21 | 6.25 | 6.07 | 1.79M |
| October 21, 2025 | 6.13 | 6.13 | 6.13 | 6.2 | 6.1 | 1.84M |
| October 20, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.07 | 1.16M |
| October 17, 2025 | 6.35 | 6.03 | 6.03 | 6.39 | 5.99 | 3.48M |
| October 16, 2025 | 6.38 | 6.35 | 6.35 | 6.43 | 6.24 | 1.93M |
| October 15, 2025 | 6.59 | 6.35 | 6.35 | 6.59 | 6.34 | 2.65M |
| October 14, 2025 | 6.75 | 6.42 | 6.42 | 6.79 | 6.37 | 4.1M |
| October 13, 2025 | 6.7 | 6.69 | 6.69 | 6.86 | 6.53 | 3.82M |
| October 10, 2025 | 7.1 | 6.82 | 6.82 | 7.1 | 6.81 | 3.57M |
| October 09, 2025 | 7.2 | 7.1 | 7.1 | 7.3 | 6.98 | 12.01M |
| October 08, 2025 | 6.34 | 6.98 | 6.98 | 6.98 | 6.23 | 10.55M |
| October 06, 2025 | 6.24 | 6.23 | 6.23 | 6.29 | 6.15 | 866,000 |
| October 03, 2025 | 6.36 | 6.25 | 6.25 | 6.36 | 6.16 | 872,000 |
| October 02, 2025 | 6.18 | 6.36 | 6.36 | 6.44 | 6.12 | 2.43M |
| September 30, 2025 | 5.93 | 6.11 | 6.11 | 6.12 | 5.88 | 1.87M |
| September 29, 2025 | 5.83 | 5.92 | 5.92 | 5.94 | 5.78 | 1.83M |
| September 26, 2025 | 5.92 | 5.83 | 5.83 | 6 | 5.83 | 1.65M |
| September 25, 2025 | 6.12 | 6 | 6 | 6.12 | 5.91 | 3.6M |
| September 24, 2025 | 6.06 | 6.12 | 6.12 | 6.25 | 6.06 | 1.29M |
| September 23, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.03 | 2.11M |
| September 22, 2025 | 6.06 | 6.12 | 6.12 | 6.16 | 6.02 | 2.42M |
| September 19, 2025 | 5.94 | 6.06 | 6.06 | 6.16 | 5.9 | 3.43M |
| September 18, 2025 | 6.31 | 5.94 | 5.94 | 6.31 | 5.81 | 6.13M |
| September 17, 2025 | 6.25 | 6.31 | 6.31 | 6.38 | 6.17 | 3.51M |
| September 16, 2025 | 6.6 | 6.46 | 6.21 | 6.81 | 6.28 | 5.71M |
| September 15, 2025 | 6.38 | 6.6 | 6.34 | 6.76 | 6.35 | 6.18M |
| September 12, 2025 | 6.58 | 6.65 | 6.65 | 6.69 | 6.54 | 3.05M |
| September 11, 2025 | 6.52 | 6.59 | 6.59 | 6.63 | 6.37 | 2.46M |
| September 10, 2025 | 6.18 | 6.52 | 6.52 | 6.58 | 6.18 | 5.37M |
