5.63
+0.01(+0.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.61 | 5.63 | 5.63 | 5.63 | 5.56 | 737,000 |
| December 03, 2025 | 5.4 | 5.62 | 5.62 | 5.67 | 5.4 | 2.59M |
| December 02, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.26 | 609,000 |
| December 01, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.3 | 720,000 |
| November 28, 2025 | 5.38 | 5.36 | 5.36 | 5.4 | 5.34 | 733,000 |
| November 27, 2025 | 5.43 | 5.42 | 5.42 | 5.46 | 5.37 | 1.06M |
| November 26, 2025 | 5.5 | 5.39 | 5.39 | 5.51 | 5.39 | 736,000 |
| November 25, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.45 | 492,000 |
| November 24, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.35 | 3.06M |
| November 21, 2025 | 5.6 | 5.4 | 5.4 | 5.6 | 5.4 | 1.66M |
| November 20, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.55 | 1.15M |
| November 19, 2025 | 5.6 | 5.7 | 5.7 | 5.72 | 5.6 | 1.51M |
| November 18, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.58 | 1.13M |
| November 17, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.57 | 1.16M |
| November 14, 2025 | 5.68 | 5.64 | 5.64 | 5.75 | 5.6 | 1.5M |
| November 13, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.6 | 1.91M |
| November 12, 2025 | 5.67 | 5.75 | 5.75 | 5.75 | 5.63 | 1.1M |
| November 11, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.62 | 1.11M |
| November 10, 2025 | 5.76 | 5.76 | 5.76 | 5.83 | 5.57 | 3.04M |
| November 07, 2025 | 5.9 | 5.76 | 5.76 | 5.98 | 5.7 | 1.3M |
| November 06, 2025 | 5.73 | 5.9 | 5.9 | 5.93 | 5.73 | 3.05M |
| November 05, 2025 | 5.58 | 5.79 | 5.79 | 5.79 | 5.5 | 2.88M |
| November 04, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.46 | 1.68M |
| November 03, 2025 | 5.43 | 5.54 | 5.54 | 5.68 | 5.41 | 2.36M |
| October 31, 2025 | 5.39 | 5.46 | 5.46 | 5.5 | 5.29 | 2.38M |
| October 30, 2025 | 5.29 | 5.4 | 5.4 | 5.65 | 5.29 | 7.6M |
| October 28, 2025 | 5.1 | 5.24 | 5.24 | 5.3 | 5.1 | 1.98M |
| October 27, 2025 | 5.1 | 5.16 | 5.16 | 5.19 | 5.07 | 2.54M |
| October 26, 2025 | 5.1 | 5.16 | 5.16 | 5.19 | 5.07 | 2.54M |
| October 24, 2025 | 5.17 | 5.06 | 5.06 | 5.21 | 5.02 | 2.21M |
| October 23, 2025 | 5.09 | 5.17 | 5.17 | 7.7 | 5.07 | 15.84M |
| October 22, 2025 | 5.1 | 5.15 | 5.15 | 5.27 | 5.09 | 464,000 |
| October 21, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.08 | 769,000 |
| October 20, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.07 | 280,382 |
| October 17, 2025 | 5.21 | 5.09 | 5.09 | 5.24 | 5.09 | 1M |
| October 16, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.21 | 388,838 |
| October 15, 2025 | 5.19 | 5.32 | 5.32 | 5.32 | 5.1 | 3.91M |
| October 14, 2025 | 5.28 | 5.11 | 5.11 | 5.34 | 5.08 | 1.41M |
| October 13, 2025 | 5.17 | 5.28 | 5.28 | 5.3 | 5.07 | 1.77M |
| October 10, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.07 | 1.19M |
| October 09, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.06 | 1.73M |
| October 08, 2025 | 4.92 | 5.04 | 5.04 | 5.05 | 4.8 | 551,000 |
| October 06, 2025 | 5 | 4.86 | 4.86 | 5 | 4.85 | 160,000 |
| October 03, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.86 | 305,000 |
| October 02, 2025 | 5.13 | 4.99 | 4.99 | 5.13 | 4.96 | 333,000 |
| September 30, 2025 | 5.06 | 5.25 | 5.14 | 5.25 | 5.06 | 1.49M |
| September 29, 2025 | 5.09 | 5.16 | 5.05 | 5.16 | 5.03 | 658,000 |
| September 26, 2025 | 5.02 | 5.1 | 5.1 | 5.11 | 5.02 | 404,000 |
| September 25, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.02 | 565,000 |
| September 24, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5.1 | 414,000 |
| September 23, 2025 | 4.9 | 5.15 | 5.15 | 5.25 | 4.87 | 5.4M |
| September 22, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.83 | 2.66M |
| September 19, 2025 | 5.06 | 5 | 5 | 5.11 | 4.94 | 1.05M |
| September 18, 2025 | 5.19 | 5.06 | 5.06 | 5.22 | 4.97 | 2.48M |
| September 17, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.25 | 1.23M |
| September 16, 2025 | 5.24 | 5.26 | 5.26 | 5.26 | 5.17 | 1.48M |
| September 15, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.17 | 1.04M |
| September 12, 2025 | 5.14 | 5.26 | 5.26 | 5.26 | 5.11 | 1.13M |
| September 11, 2025 | 5.18 | 5.08 | 5.08 | 5.19 | 5.06 | 1.64M |
| September 10, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.13 | 684,000 |