5.24
-0.02(-0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.27 | 5.26 | 5.26 | 5.33 | 5.18 | 9.5M |
| January 12, 2026 | 5.35 | 5.31 | 5.31 | 5.35 | 5.22 | 11.03M |
| January 09, 2026 | 5.33 | 5.32 | 5.32 | 5.34 | 5.26 | 9.49M |
| January 08, 2026 | 5.51 | 5.32 | 5.32 | 5.51 | 5.29 | 10.71M |
| January 07, 2026 | 5.5 | 5.46 | 5.46 | 5.54 | 5.44 | 2.93M |
| January 06, 2026 | 5.38 | 5.53 | 5.53 | 5.54 | 5.38 | 7.96M |
| January 05, 2026 | 5.32 | 5.37 | 5.37 | 5.41 | 5.29 | 4.65M |
| January 02, 2026 | 5.34 | 5.35 | 5.35 | 5.39 | 5.28 | 1.88M |
| December 31, 2025 | 5.35 | 5.31 | 5.31 | 5.39 | 5.26 | 3.17M |
| December 30, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.3 | 3.4M |
| December 29, 2025 | 5.65 | 5.36 | 5.36 | 5.65 | 5.31 | 11.9M |
| December 24, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.54 | 1.48M |
| December 23, 2025 | 5.57 | 5.57 | 5.57 | 5.61 | 5.54 | 3.33M |
| December 22, 2025 | 5.69 | 5.61 | 5.61 | 5.69 | 5.55 | 4.52M |
| December 19, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.58 | 5.81M |
| December 18, 2025 | 5.6 | 5.64 | 5.64 | 5.69 | 5.59 | 7.87M |
| December 17, 2025 | 5.48 | 5.56 | 5.56 | 5.64 | 5.47 | 10.73M |
| December 16, 2025 | 5.54 | 5.51 | 5.51 | 5.62 | 5.45 | 6.31M |
| December 15, 2025 | 5.44 | 5.49 | 5.49 | 5.55 | 5.36 | 7.07M |
| December 12, 2025 | 5.29 | 5.38 | 5.38 | 5.42 | 5.28 | 4.67M |
| December 11, 2025 | 5.37 | 5.31 | 5.31 | 5.41 | 5.25 | 5.02M |
| December 10, 2025 | 5.32 | 5.37 | 5.37 | 5.38 | 5.25 | 8.15M |
| December 09, 2025 | 5.5 | 5.32 | 5.32 | 5.5 | 5.29 | 12.06M |
| December 08, 2025 | 5.53 | 5.5 | 5.5 | 5.56 | 5.47 | 5.04M |
| December 05, 2025 | 5.54 | 5.54 | 5.54 | 5.58 | 5.5 | 3.07M |
| December 04, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.51 | 4.36M |
| December 03, 2025 | 5.7 | 5.59 | 5.59 | 5.71 | 5.58 | 2.64M |
| December 02, 2025 | 5.59 | 5.66 | 5.66 | 5.66 | 5.58 | 4.21M |
| December 01, 2025 | 5.64 | 5.6 | 5.6 | 5.7 | 5.58 | 2.61M |
| November 28, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.6 | 3.98M |
| November 27, 2025 | 5.61 | 5.69 | 5.69 | 5.75 | 5.58 | 3.51M |
| November 26, 2025 | 5.57 | 5.62 | 5.62 | 5.67 | 5.55 | 4.04M |
| November 25, 2025 | 5.63 | 5.54 | 5.54 | 5.64 | 5.52 | 7.46M |
| November 24, 2025 | 5.57 | 5.59 | 5.59 | 5.67 | 5.56 | 4.64M |
| November 21, 2025 | 5.68 | 5.62 | 5.62 | 5.69 | 5.55 | 6.22M |
| November 20, 2025 | 5.7 | 5.71 | 5.71 | 5.78 | 5.68 | 4.45M |
| November 19, 2025 | 5.81 | 5.69 | 5.69 | 5.86 | 5.65 | 9.48M |
| November 18, 2025 | 5.91 | 5.82 | 5.82 | 5.95 | 5.78 | 5.58M |
| November 17, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.88 | 6.03M |
| November 14, 2025 | 5.94 | 5.93 | 5.93 | 6.05 | 5.88 | 5.07M |
| November 13, 2025 | 5.87 | 5.98 | 5.98 | 6.02 | 5.86 | 11.65M |
| November 12, 2025 | 5.85 | 5.87 | 5.87 | 5.94 | 5.84 | 14.22M |
| November 11, 2025 | 5.78 | 5.82 | 5.82 | 5.85 | 5.67 | 10.75M |
| November 10, 2025 | 5.6 | 5.77 | 5.77 | 5.78 | 5.57 | 4.43M |
| November 07, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.52 | 4.05M |
| November 06, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.57 | 6.75M |
| November 05, 2025 | 5.56 | 5.6 | 5.6 | 5.6 | 5.49 | 4.03M |
| November 04, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.55 | 4.66M |
| November 03, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.58 | 5.64M |
| October 31, 2025 | 5.55 | 5.63 | 5.63 | 5.65 | 5.52 | 6.97M |
| October 30, 2025 | 5.56 | 5.57 | 5.57 | 5.6 | 5.51 | 9.07M |
| October 28, 2025 | 5.66 | 5.57 | 5.57 | 5.66 | 5.53 | 6.79M |
| October 27, 2025 | 5.78 | 5.66 | 5.66 | 5.82 | 5.65 | 6.15M |
| October 24, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.73 | 4.19M |
| October 23, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.62 | 8.1M |
| October 22, 2025 | 5.73 | 5.74 | 5.74 | 5.78 | 5.68 | 7.87M |
| October 21, 2025 | 5.72 | 5.74 | 5.74 | 5.83 | 5.7 | 8.7M |
| October 20, 2025 | 5.81 | 5.72 | 5.72 | 5.87 | 5.68 | 8.53M |
| October 17, 2025 | 6.05 | 5.8 | 5.8 | 6.05 | 5.78 | 6.44M |
| October 16, 2025 | 5.87 | 6.01 | 6.01 | 6.02 | 5.81 | 8.3M |
