5.80
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.81 | 5.8 | 5.8 | 5.89 | 5.8 | 256,741 |
| December 23, 2025 | 5.84 | 5.8 | 5.8 | 5.87 | 5.7 | 793,482 |
| December 22, 2025 | 5.93 | 5.9 | 5.9 | 5.97 | 5.88 | 276,003 |
| December 19, 2025 | 5.83 | 5.93 | 5.93 | 5.94 | 5.8 | 917,050 |
| December 18, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.75 | 570,100 |
| December 17, 2025 | 5.75 | 5.91 | 5.91 | 5.93 | 5.75 | 786,000 |
| December 16, 2025 | 5.85 | 5.75 | 5.75 | 5.86 | 5.72 | 1.09M |
| December 15, 2025 | 6.39 | 5.82 | 5.82 | 6.39 | 5.81 | 1.95M |
| December 12, 2025 | 5.73 | 6.29 | 6.29 | 6.48 | 5.73 | 4.34M |
| December 11, 2025 | 5.99 | 5.73 | 5.73 | 6.1 | 5.72 | 1.28M |
| December 10, 2025 | 5.8 | 5.99 | 5.99 | 6 | 5.76 | 921,000 |
| December 09, 2025 | 5.89 | 5.82 | 5.82 | 6 | 5.76 | 551,633 |
| December 08, 2025 | 5.93 | 5.89 | 5.89 | 6 | 5.76 | 3.67M |
| December 05, 2025 | 5.85 | 5.9 | 5.9 | 5.97 | 5.79 | 2.35M |
| December 04, 2025 | 5.94 | 5.9 | 5.9 | 5.99 | 5.86 | 166,391 |
| December 03, 2025 | 5.9 | 5.94 | 5.94 | 5.98 | 5.84 | 982,102 |
| December 02, 2025 | 5.95 | 5.97 | 5.97 | 6.01 | 5.88 | 902,000 |
| December 01, 2025 | 5.98 | 5.96 | 5.96 | 5.99 | 5.91 | 338,000 |
| November 28, 2025 | 6 | 6.01 | 6.01 | 6.01 | 5.93 | 311,000 |
| November 27, 2025 | 6.12 | 6.01 | 6.01 | 6.18 | 5.98 | 343,845 |
| November 26, 2025 | 5.96 | 6.13 | 6.13 | 6.15 | 5.93 | 747,000 |
| November 25, 2025 | 6.05 | 5.95 | 5.95 | 6.15 | 5.95 | 471,151 |
| November 24, 2025 | 5.98 | 5.99 | 5.99 | 6.05 | 5.98 | 655,000 |
| November 21, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 5.9 | 748,000 |
| November 20, 2025 | 6.13 | 6.12 | 6.12 | 6.18 | 6.08 | 220,000 |
| November 19, 2025 | 6.13 | 6.1 | 6.1 | 6.17 | 5.99 | 921,093 |
| November 18, 2025 | 6.09 | 6.03 | 6.03 | 6.09 | 5.96 | 674,000 |
| November 17, 2025 | 6.16 | 6.09 | 6.09 | 6.22 | 6.08 | 401,703 |
| November 14, 2025 | 6.31 | 6.16 | 6.16 | 6.43 | 6.13 | 734,200 |
| November 13, 2025 | 6.2 | 6.28 | 6.28 | 6.32 | 6.18 | 435,715 |
| November 12, 2025 | 6.24 | 6.23 | 6.23 | 6.27 | 6.18 | 205,400 |
| November 11, 2025 | 6.31 | 6.24 | 6.24 | 6.31 | 6.18 | 159,800 |
| November 10, 2025 | 6.25 | 6.22 | 6.22 | 6.25 | 6.16 | 341,000 |
| November 07, 2025 | 6.37 | 6.19 | 6.19 | 6.37 | 6.18 | 335,938 |
| November 06, 2025 | 6.2 | 6.37 | 6.37 | 6.39 | 6.2 | 243,107 |
| November 05, 2025 | 6.24 | 6.16 | 6.16 | 6.24 | 6.08 | 834,777 |
| November 04, 2025 | 6.35 | 6.27 | 6.27 | 6.5 | 6.22 | 766,026 |
| November 03, 2025 | 6.47 | 6.38 | 6.38 | 6.5 | 6.35 | 603,000 |
| October 31, 2025 | 6.59 | 6.42 | 6.42 | 6.61 | 6.38 | 640,742 |
| October 30, 2025 | 6.62 | 6.61 | 6.61 | 6.72 | 6.55 | 265,971 |
| October 28, 2025 | 6.71 | 6.66 | 6.66 | 6.75 | 6.62 | 207,000 |
| October 27, 2025 | 6.71 | 6.66 | 6.66 | 6.75 | 6.62 | 207,000 |
| October 26, 2025 | 6.64 | 6.71 | 6.71 | 6.74 | 6.59 | 179,613 |
| October 24, 2025 | 6.44 | 6.5 | 6.5 | 6.54 | 6.44 | 386,000 |
| October 23, 2025 | 6.55 | 6.42 | 6.42 | 6.55 | 6.41 | 237,000 |
| October 22, 2025 | 6.6 | 6.54 | 6.54 | 6.62 | 6.54 | 165,000 |
| October 21, 2025 | 6.73 | 6.66 | 6.66 | 6.79 | 6.66 | 144,000 |
| October 20, 2025 | 6.55 | 6.72 | 6.72 | 6.77 | 6.55 | 546,000 |
| October 17, 2025 | 6.66 | 6.43 | 6.43 | 6.68 | 6.39 | 1.31M |
| October 16, 2025 | 6.72 | 6.7 | 6.7 | 6.72 | 6.57 | 379,000 |
| October 15, 2025 | 6.56 | 6.69 | 6.69 | 6.73 | 6.56 | 266,000 |
| October 14, 2025 | 6.84 | 6.54 | 6.54 | 6.87 | 6.53 | 666,000 |
| October 13, 2025 | 6.65 | 6.74 | 6.74 | 6.78 | 6.4 | 869,000 |
| October 10, 2025 | 7.15 | 6.9 | 6.9 | 7.15 | 6.81 | 436,298 |
| October 09, 2025 | 7.19 | 7.13 | 7.13 | 7.23 | 7.05 | 698,069 |
| October 08, 2025 | 6.83 | 7.13 | 7.13 | 7.19 | 6.76 | 1.82M |
| October 06, 2025 | 6.83 | 6.85 | 6.85 | 6.92 | 6.8 | 416,000 |
| October 03, 2025 | 6.86 | 6.89 | 6.89 | 6.94 | 6.86 | 643,463 |
| October 02, 2025 | 6.88 | 6.85 | 6.85 | 7.01 | 6.77 | 538,000 |
| September 30, 2025 | 6.68 | 6.85 | 6.85 | 6.85 | 6.68 | 429,000 |
