5.61
+0.01(+0.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.53 | 138.73M |
| December 23, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.51 | 121.87M |
| December 22, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 129.9M |
| December 19, 2025 | 5.5 | 5.49 | 5.49 | 5.51 | 5.4 | 219.07M |
| December 18, 2025 | 5.45 | 5.5 | 5.5 | 5.54 | 5.38 | 182.94M |
| December 17, 2025 | 5.31 | 5.42 | 5.42 | 5.45 | 5.31 | 166.96M |
| December 16, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.29 | 176.95M |
| December 15, 2025 | 5.54 | 5.47 | 5.47 | 5.54 | 5.4 | 188.47M |
| December 12, 2025 | 5.7 | 5.55 | 5.55 | 5.75 | 5.5 | 209.36M |
| December 11, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.6 | 201.43M |
| December 10, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.54 | 256.5M |
| December 09, 2025 | 5.67 | 5.71 | 5.71 | 5.8 | 5.65 | 239.93M |
| December 08, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.56 | 280.22M |
| December 05, 2025 | 5.72 | 5.67 | 5.67 | 5.77 | 5.63 | 134.72M |
| December 04, 2025 | 5.81 | 5.85 | 5.85 | 5.88 | 5.78 | 99.5M |
| December 03, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.78 | 75.93M |
| December 02, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.83 | 54.95M |
| December 01, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.79 | 87.26M |
| November 28, 2025 | 5.91 | 5.83 | 5.83 | 5.91 | 5.79 | 72.65M |
| November 27, 2025 | 5.81 | 5.88 | 5.88 | 5.93 | 5.78 | 74.04M |
| November 26, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.79 | 50.72M |
| November 25, 2025 | 5.77 | 5.83 | 5.83 | 5.85 | 5.73 | 67.38M |
| November 24, 2025 | 5.8 | 5.73 | 5.73 | 5.84 | 5.71 | 114.74M |
| November 21, 2025 | 5.9 | 5.76 | 5.76 | 5.92 | 5.75 | 140.15M |
| November 20, 2025 | 5.95 | 5.92 | 5.92 | 5.99 | 5.88 | 91.01M |
| November 19, 2025 | 5.97 | 5.91 | 5.91 | 6.01 | 5.87 | 117.77M |
| November 18, 2025 | 6.07 | 5.97 | 5.97 | 6.07 | 5.92 | 104.09M |
| November 17, 2025 | 6.17 | 6.07 | 6.07 | 6.2 | 6.04 | 120.77M |
| November 14, 2025 | 6.26 | 6.17 | 6.17 | 6.28 | 6.13 | 107.12M |
| November 13, 2025 | 6.38 | 6.28 | 6.28 | 6.41 | 6.25 | 115.97M |
| November 12, 2025 | 6.23 | 6.35 | 6.35 | 6.4 | 6.23 | 122.81M |
| November 11, 2025 | 6.15 | 6.23 | 6.23 | 6.23 | 6.12 | 111.63M |
| November 10, 2025 | 6.09 | 6.15 | 6.15 | 6.16 | 6.06 | 64.15M |
| November 07, 2025 | 6.08 | 6.09 | 6.09 | 6.17 | 6.07 | 60.79M |
| November 06, 2025 | 6.11 | 6.08 | 6.08 | 6.15 | 6.07 | 143.32M |
| November 05, 2025 | 6.02 | 6.11 | 6.11 | 6.12 | 5.99 | 121.48M |
| November 04, 2025 | 6.04 | 6.03 | 6.03 | 6.17 | 6.01 | 123.17M |
| November 03, 2025 | 5.95 | 6.04 | 6.04 | 6.08 | 5.89 | 163.45M |
| October 31, 2025 | 6.02 | 5.92 | 5.92 | 6.05 | 5.9 | 204.53M |
| October 30, 2025 | 6.14 | 6.02 | 6.02 | 6.18 | 5.92 | 301.39M |
| October 28, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.05 | 139.4M |
| October 27, 2025 | 6.07 | 6.06 | 6.06 | 6.17 | 5.98 | 192.37M |
| October 24, 2025 | 5.95 | 6.03 | 6.03 | 6.05 | 5.91 | 141.97M |
| October 23, 2025 | 5.86 | 5.96 | 5.96 | 5.97 | 5.84 | 169.44M |
| October 22, 2025 | 5.76 | 5.85 | 5.85 | 5.91 | 5.75 | 182.4M |
| October 21, 2025 | 5.66 | 5.76 | 5.76 | 5.84 | 5.65 | 166.57M |
| October 20, 2025 | 5.65 | 5.65 | 5.65 | 5.69 | 5.52 | 168.8M |
| October 17, 2025 | 5.54 | 5.59 | 5.59 | 5.62 | 5.52 | 187.35M |
| October 16, 2025 | 5.35 | 5.54 | 5.54 | 5.54 | 5.35 | 121.43M |
| October 15, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.29 | 158.88M |
| October 14, 2025 | 5.28 | 5.35 | 5.35 | 5.42 | 5.26 | 176.44M |
| October 13, 2025 | 5.17 | 5.3 | 5.3 | 5.32 | 5.12 | 165.85M |
| October 10, 2025 | 5.12 | 5.23 | 5.23 | 5.25 | 5.12 | 83.4M |
| October 09, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.09 | 97.46M |
| October 08, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.05 | 46.95M |
| October 03, 2025 | 5.1 | 5.17 | 5.17 | 5.22 | 5.1 | 34.26M |
| October 02, 2025 | 5.25 | 5.19 | 5.19 | 5.3 | 5.19 | 50.72M |
| September 30, 2025 | 5.21 | 5.26 | 5.26 | 5.29 | 5.18 | 127.01M |
| September 29, 2025 | 5.21 | 5.26 | 5.26 | 5.31 | 5.18 | 162.76M |
| September 26, 2025 | 5.1 | 5.2 | 5.2 | 5.22 | 5.06 | 171.72M |