5.55
-0.04(-0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 5.78 | 5.85 | 5.85 | 5.91 | 5.71 | 14.38M |
| October 14, 2025 | 5.83 | 5.71 | 5.71 | 5.87 | 5.66 | 11.58M |
| October 13, 2025 | 5.7 | 5.83 | 5.83 | 5.84 | 5.62 | 7.69M |
| October 10, 2025 | 5.78 | 5.84 | 5.84 | 5.93 | 5.76 | 7.78M |
| October 09, 2025 | 5.85 | 5.83 | 5.83 | 5.91 | 5.77 | 10.98M |
| October 08, 2025 | 5.76 | 5.84 | 5.84 | 5.84 | 5.71 | 6.69M |
| October 06, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.71 | 3.9M |
| October 03, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.73 | 3.48M |
| October 02, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.75 | 7.88M |
| September 30, 2025 | 5.79 | 5.84 | 5.84 | 5.85 | 5.7 | 11.37M |
| September 29, 2025 | 5.82 | 5.77 | 5.77 | 5.82 | 5.7 | 9.12M |
| September 26, 2025 | 5.87 | 5.75 | 5.75 | 5.88 | 5.7 | 10.49M |
| September 25, 2025 | 5.95 | 5.87 | 5.87 | 6.01 | 5.8 | 8.99M |
| September 24, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.82 | 7.73M |
| September 23, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.83 | 14.13M |
| September 22, 2025 | 6.05 | 5.98 | 5.98 | 6.05 | 5.92 | 7.3M |
| September 19, 2025 | 6.17 | 6.05 | 6.05 | 6.18 | 5.98 | 12.02M |
| September 18, 2025 | 6.2 | 6.16 | 6.16 | 6.28 | 6.07 | 8.47M |
| September 17, 2025 | 6.26 | 6.2 | 6.2 | 6.26 | 6.11 | 11.67M |
| September 16, 2025 | 6.3 | 6.24 | 6.24 | 6.34 | 6.19 | 11.98M |
| September 15, 2025 | 6.3 | 6.29 | 6.29 | 6.34 | 6.21 | 9.58M |
| September 12, 2025 | 6.55 | 6.3 | 6.3 | 6.62 | 6.27 | 14.32M |
| September 11, 2025 | 6.54 | 6.55 | 6.55 | 6.6 | 6.4 | 7.47M |
| September 10, 2025 | 6.43 | 6.52 | 6.52 | 6.53 | 6.39 | 6.86M |
| September 09, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.35 | 7.22M |