5.52
+0.05(+0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.49 | 5.47 | 5.47 | 5.57 | 5.4 | 5.87M |
| January 12, 2026 | 5.38 | 5.47 | 5.47 | 5.49 | 5.26 | 8.64M |
| January 09, 2026 | 5.3 | 5.34 | 5.34 | 5.38 | 5.25 | 4.36M |
| January 08, 2026 | 5.47 | 5.3 | 5.3 | 5.47 | 5.28 | 4.23M |
| January 07, 2026 | 5.62 | 5.47 | 5.47 | 5.63 | 5.47 | 6.73M |
| January 06, 2026 | 5.3 | 5.62 | 5.62 | 5.67 | 5.3 | 10.81M |
| January 05, 2026 | 5.21 | 5.23 | 5.23 | 5.38 | 5.1 | 5.18M |
| January 02, 2026 | 5.62 | 5.25 | 5.25 | 5.62 | 5.15 | 428,000 |
| December 31, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.19 | 1.1M |
| December 30, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.14 | 4.03M |
| December 29, 2025 | 5.29 | 5.19 | 5.19 | 5.36 | 5.19 | 3.65M |
| December 24, 2025 | 5.23 | 5.22 | 5.22 | 5.25 | 5.18 | 785,917 |
| December 23, 2025 | 5.3 | 5.2 | 5.2 | 5.33 | 5.2 | 4.28M |
| December 22, 2025 | 5.43 | 5.3 | 5.3 | 5.43 | 5.3 | 3.14M |
| December 19, 2025 | 5.36 | 5.36 | 5.36 | 5.42 | 5.3 | 2.47M |
| December 18, 2025 | 5.4 | 5.32 | 5.32 | 5.46 | 5.32 | 3.09M |
| December 17, 2025 | 5.56 | 5.47 | 5.47 | 5.57 | 5.32 | 5.49M |
| December 16, 2025 | 5.54 | 5.49 | 5.49 | 5.58 | 5.41 | 6.47M |
| December 15, 2025 | 5.45 | 5.49 | 5.49 | 5.61 | 5.35 | 4.54M |
| December 12, 2025 | 5.3 | 5.41 | 5.41 | 5.54 | 5.22 | 11.83M |
| December 11, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.18 | 2.1M |
| December 10, 2025 | 5.48 | 5.34 | 5.34 | 5.48 | 5.26 | 6.07M |
| December 09, 2025 | 5.69 | 5.4 | 5.4 | 5.69 | 5.37 | 3.74M |
| December 08, 2025 | 5.68 | 5.61 | 5.61 | 5.83 | 5.59 | 6.43M |
| December 05, 2025 | 5.44 | 5.57 | 5.57 | 5.69 | 5.35 | 5.14M |
| December 04, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.36 | 1.48M |
| December 03, 2025 | 5.5 | 5.39 | 5.39 | 5.57 | 5.38 | 1.85M |
| December 02, 2025 | 5.38 | 5.43 | 5.43 | 5.54 | 5.38 | 1.54M |
| December 01, 2025 | 5.31 | 5.44 | 5.44 | 5.56 | 5.31 | 3.23M |
| November 28, 2025 | 5.31 | 5.33 | 5.33 | 5.36 | 5.26 | 1.35M |
| November 27, 2025 | 5.31 | 5.32 | 5.32 | 5.38 | 5.28 | 2.31M |
| November 26, 2025 | 5.38 | 5.3 | 5.3 | 5.41 | 5.3 | 1.86M |
| November 25, 2025 | 5.34 | 5.37 | 5.37 | 5.43 | 5.3 | 1.39M |
| November 24, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.27 | 1.54M |
| November 21, 2025 | 5.51 | 5.25 | 5.25 | 5.51 | 5.25 | 3.21M |
| November 20, 2025 | 5.66 | 5.52 | 5.52 | 5.79 | 5.5 | 3.04M |
| November 19, 2025 | 5.64 | 5.53 | 5.53 | 5.66 | 5.48 | 2.37M |
| November 18, 2025 | 5.73 | 5.6 | 5.6 | 5.77 | 5.58 | 2.94M |
| November 17, 2025 | 5.8 | 5.73 | 5.73 | 5.82 | 5.72 | 3.62M |
| November 14, 2025 | 5.82 | 5.78 | 5.78 | 5.89 | 5.78 | 4.72M |
| November 13, 2025 | 5.8 | 5.88 | 5.88 | 5.91 | 5.79 | 3.4M |
| November 12, 2025 | 5.86 | 5.8 | 5.8 | 5.87 | 5.79 | 1.78M |
| November 11, 2025 | 5.93 | 5.85 | 5.85 | 5.93 | 5.82 | 1.63M |
| November 10, 2025 | 5.75 | 5.89 | 5.89 | 5.9 | 5.74 | 3.21M |
| November 07, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.73 | 2.41M |
| November 06, 2025 | 5.83 | 5.88 | 5.88 | 5.9 | 5.79 | 5.28M |
| November 05, 2025 | 5.76 | 5.76 | 5.76 | 5.81 | 5.69 | 4.79M |
| November 04, 2025 | 5.91 | 5.76 | 5.76 | 5.93 | 5.76 | 4.29M |
| November 03, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.85 | 3.74M |
| October 31, 2025 | 6.21 | 5.89 | 5.89 | 6.21 | 5.89 | 12.68M |
| October 30, 2025 | 6.36 | 6.22 | 6.22 | 6.36 | 6.06 | 9.01M |
| October 28, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.12 | 6.29M |
| October 27, 2025 | 6.29 | 6.21 | 6.21 | 6.38 | 6.19 | 10.69M |
| October 24, 2025 | 6.08 | 6.16 | 6.16 | 6.2 | 6.05 | 5.84M |
| October 23, 2025 | 5.95 | 6.06 | 6.06 | 6.06 | 5.83 | 5.82M |
| October 22, 2025 | 6.04 | 6 | 6 | 6.07 | 5.92 | 3.8M |
| October 21, 2025 | 6.07 | 6.08 | 6.08 | 6.24 | 6.01 | 7.38M |
| October 20, 2025 | 5.95 | 6 | 6 | 6.16 | 5.93 | 6.01M |
| October 17, 2025 | 6.03 | 5.88 | 5.88 | 6.16 | 5.84 | 8.63M |
| October 16, 2025 | 6 | 6.11 | 6.11 | 6.13 | 5.95 | 5.69M |