5.85
+0.05(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.81 | 5.85 | 5.85 | 5.9 | 5.8 | 4.14M |
| January 13, 2026 | 5.71 | 5.8 | 5.8 | 5.84 | 5.71 | 3.51M |
| January 12, 2026 | 5.84 | 5.79 | 5.79 | 5.84 | 5.7 | 4.31M |
| January 09, 2026 | 5.8 | 5.81 | 5.81 | 5.84 | 5.75 | 2.77M |
| January 08, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.69 | 2.1M |
| January 07, 2026 | 5.76 | 5.79 | 5.79 | 5.87 | 5.66 | 5.26M |
| January 06, 2026 | 5.66 | 5.78 | 5.78 | 5.79 | 5.63 | 4.72M |
| January 05, 2026 | 5.45 | 5.65 | 5.65 | 5.65 | 5.45 | 5.57M |
| January 02, 2026 | 5.92 | 5.38 | 5.38 | 5.94 | 5.33 | 20.22M |
| December 31, 2025 | 5.66 | 6.06 | 6.06 | 6.06 | 5.58 | 11.36M |
| December 30, 2025 | 5.66 | 5.64 | 5.64 | 5.7 | 5.6 | 2.88M |
| December 29, 2025 | 5.84 | 5.65 | 5.65 | 5.84 | 5.58 | 5.45M |
| December 24, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.73 | 3.79M |
| December 23, 2025 | 5.98 | 5.82 | 5.82 | 5.99 | 5.8 | 7.11M |
| December 22, 2025 | 6.03 | 5.95 | 5.95 | 6.04 | 5.93 | 2.82M |
| December 19, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 5.97 | 3.8M |
| December 18, 2025 | 5.99 | 6.03 | 6.03 | 6.04 | 5.95 | 2.45M |
| December 17, 2025 | 5.85 | 5.98 | 5.98 | 6.02 | 5.85 | 1.99M |
| December 16, 2025 | 6.08 | 5.94 | 5.94 | 6.12 | 5.84 | 2.72M |
| December 15, 2025 | 5.84 | 6.08 | 6.08 | 6.1 | 5.8 | 7.04M |
| December 12, 2025 | 5.83 | 5.87 | 5.87 | 5.87 | 5.79 | 2.72M |
| December 11, 2025 | 5.88 | 5.82 | 5.82 | 5.94 | 5.82 | 1.25M |
| December 10, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.81 | 1.73M |
| December 09, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.81 | 3.2M |
| December 08, 2025 | 5.85 | 5.89 | 5.89 | 5.94 | 5.81 | 2.33M |
| December 05, 2025 | 5.94 | 5.91 | 5.91 | 6 | 5.9 | 2.95M |
| December 04, 2025 | 5.99 | 5.99 | 5.99 | 6.06 | 5.93 | 4.57M |
| December 03, 2025 | 6.04 | 5.93 | 5.93 | 6.07 | 5.89 | 4.98M |
| December 02, 2025 | 5.97 | 6.04 | 6.04 | 6.04 | 5.93 | 1.72M |
| December 01, 2025 | 6 | 5.97 | 5.97 | 6.01 | 5.94 | 1.49M |
| November 28, 2025 | 6.02 | 6 | 6 | 6.05 | 5.98 | 1.63M |
| November 27, 2025 | 5.95 | 6.02 | 6.02 | 6.02 | 5.94 | 3.07M |
| November 26, 2025 | 5.96 | 5.97 | 5.97 | 6.01 | 5.94 | 1.38M |
| November 25, 2025 | 5.99 | 5.94 | 5.94 | 6 | 5.9 | 1.56M |
| November 24, 2025 | 5.9 | 5.96 | 5.96 | 6 | 5.9 | 2.78M |
| November 21, 2025 | 6 | 5.93 | 5.93 | 6 | 5.9 | 3.57M |
| November 20, 2025 | 6.11 | 6.09 | 6.09 | 6.11 | 5.96 | 3.63M |
| November 19, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.96 | 1.17M |
| November 18, 2025 | 6.11 | 6.01 | 6.01 | 6.11 | 5.99 | 2.78M |
| November 17, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.03 | 2.19M |
| November 14, 2025 | 6.25 | 6.06 | 6.06 | 6.25 | 6 | 4.54M |
| November 13, 2025 | 6.13 | 6.24 | 6.24 | 6.38 | 6.1 | 9.5M |
| November 12, 2025 | 6.12 | 6.1 | 6.1 | 6.13 | 6.01 | 3.88M |
| November 11, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 5.95 | 5.09M |
| November 10, 2025 | 5.98 | 6.06 | 6.06 | 6.09 | 5.9 | 3.04M |
| November 07, 2025 | 6 | 5.96 | 5.96 | 6.04 | 5.89 | 2.51M |
| November 06, 2025 | 5.99 | 5.99 | 5.99 | 6.2 | 5.93 | 6.1M |
| November 05, 2025 | 5.81 | 5.95 | 5.95 | 5.95 | 5.74 | 3.45M |
| November 04, 2025 | 5.89 | 5.85 | 5.85 | 5.91 | 5.8 | 2.42M |
| November 03, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.84 | 1.61M |
| October 31, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.82 | 4.6M |
| October 30, 2025 | 5.94 | 5.89 | 5.89 | 5.94 | 5.78 | 5.41M |
| October 28, 2025 | 6.24 | 5.94 | 5.94 | 6.24 | 5.9 | 5.15M |
| October 27, 2025 | 6.26 | 6.16 | 6.16 | 6.37 | 6.15 | 3.7M |
| October 24, 2025 | 6.18 | 6.25 | 6.25 | 6.37 | 6.14 | 5.81M |
| October 23, 2025 | 6.01 | 6.14 | 6.14 | 6.14 | 5.92 | 3.61M |
| October 22, 2025 | 6.1 | 6.01 | 6.01 | 6.16 | 5.97 | 2M |
| October 21, 2025 | 5.95 | 6.1 | 6.1 | 6.2 | 5.95 | 5.52M |
| October 20, 2025 | 5.85 | 5.95 | 5.95 | 6.03 | 5.85 | 3.65M |
| October 17, 2025 | 5.93 | 5.85 | 5.85 | 5.97 | 5.81 | 4.75M |