5.38
+0.05(+0.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.31 | 11.55M |
| December 03, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.31 | 22.93M |
| December 02, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.35 | 25.83M |
| December 01, 2025 | 5.49 | 5.36 | 5.36 | 5.53 | 5.35 | 51.9M |
| November 28, 2025 | 5.56 | 5.5 | 5.5 | 5.58 | 5.48 | 18.99M |
| November 27, 2025 | 5.58 | 5.58 | 5.58 | 5.66 | 5.53 | 24.81M |
| November 26, 2025 | 5.57 | 5.56 | 5.56 | 5.61 | 5.52 | 13.63M |
| November 25, 2025 | 5.49 | 5.55 | 5.55 | 5.55 | 5.47 | 23.71M |
| November 24, 2025 | 5.5 | 5.49 | 5.49 | 5.57 | 5.45 | 56.58M |
| November 21, 2025 | 5.67 | 5.5 | 5.5 | 5.67 | 5.5 | 23.34M |
| November 20, 2025 | 5.55 | 5.67 | 5.67 | 5.72 | 5.55 | 82.44M |
| November 19, 2025 | 5.57 | 5.55 | 5.55 | 5.63 | 5.52 | 24.36M |
| November 18, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.5 | 21.36M |
| November 17, 2025 | 5.64 | 5.61 | 5.61 | 5.69 | 5.59 | 28.58M |
| November 14, 2025 | 5.65 | 5.64 | 5.64 | 5.72 | 5.63 | 18.08M |
| November 13, 2025 | 5.71 | 5.68 | 5.68 | 5.74 | 5.63 | 25.39M |
| November 12, 2025 | 5.72 | 5.71 | 5.71 | 5.78 | 5.68 | 28.22M |
| November 11, 2025 | 5.63 | 5.71 | 5.71 | 5.73 | 5.63 | 16.2M |
| November 10, 2025 | 5.62 | 5.68 | 5.68 | 5.69 | 5.56 | 24.23M |
| November 07, 2025 | 5.68 | 5.62 | 5.62 | 5.72 | 5.61 | 14.08M |
| November 06, 2025 | 5.6 | 5.7 | 5.7 | 5.71 | 5.6 | 29.18M |
| November 05, 2025 | 5.57 | 5.57 | 5.57 | 5.61 | 5.52 | 24.62M |
| November 04, 2025 | 5.57 | 5.57 | 5.57 | 5.65 | 5.56 | 18.68M |
| November 03, 2025 | 5.54 | 5.57 | 5.57 | 5.59 | 5.47 | 28M |
| October 31, 2025 | 5.58 | 5.48 | 5.48 | 5.69 | 5.46 | 47.78M |
| October 30, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.65 | 43.56M |
| October 28, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.61 | 16.61M |
| October 27, 2025 | 5.7 | 5.64 | 5.64 | 5.71 | 5.6 | 20.45M |
| October 24, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.63 | 29.31M |
| October 23, 2025 | 5.41 | 5.7 | 5.7 | 5.7 | 5.41 | 41.4M |
| October 22, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.42 | 13.96M |
| October 21, 2025 | 5.43 | 5.44 | 5.44 | 5.48 | 5.42 | 20.15M |
| October 20, 2025 | 5.3 | 5.43 | 5.43 | 5.44 | 5.3 | 26.23M |
| October 17, 2025 | 5.42 | 5.33 | 5.33 | 5.45 | 5.32 | 22.3M |
| October 16, 2025 | 5.29 | 5.42 | 5.42 | 5.43 | 5.28 | 21.83M |
| October 15, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.27 | 32.02M |
| October 14, 2025 | 5.36 | 5.31 | 5.31 | 5.41 | 5.29 | 35.39M |
| October 13, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.23 | 54.78M |
| October 10, 2025 | 5.37 | 5.35 | 5.35 | 5.4 | 5.3 | 23.63M |
| October 09, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.28 | 29.72M |
| October 08, 2025 | 5.38 | 5.26 | 5.26 | 5.38 | 5.21 | 23.48M |
| October 06, 2025 | 5.41 | 5.38 | 5.38 | 5.43 | 5.36 | 6.04M |
| October 03, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.38 | 11.16M |
| October 02, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.42 | 10.28M |
| September 30, 2025 | 5.46 | 5.46 | 5.46 | 5.51 | 5.37 | 32.94M |
| September 29, 2025 | 5.47 | 5.44 | 5.44 | 5.47 | 5.39 | 58.37M |
| September 26, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.31 | 39.95M |
| September 25, 2025 | 5.47 | 5.33 | 5.33 | 5.47 | 5.33 | 38.98M |
| September 24, 2025 | 5.48 | 5.47 | 5.47 | 5.57 | 5.42 | 34.35M |
| September 23, 2025 | 5.52 | 5.49 | 5.49 | 5.58 | 5.47 | 28.15M |
| September 22, 2025 | 5.62 | 5.52 | 5.52 | 5.65 | 5.5 | 22.63M |
| September 19, 2025 | 5.75 | 5.62 | 5.62 | 5.75 | 5.6 | 50.46M |
| September 18, 2025 | 5.7 | 5.72 | 5.72 | 5.77 | 5.65 | 79.94M |
| September 17, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.68 | 28.59M |
| September 16, 2025 | 5.8 | 5.74 | 5.74 | 5.87 | 5.73 | 28.21M |
| September 15, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.76 | 39.63M |
| September 12, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.79 | 26.66M |
| September 11, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.77 | 24.7M |
| September 10, 2025 | 5.78 | 5.86 | 5.86 | 5.87 | 5.73 | 31.33M |
| September 09, 2025 | 5.69 | 5.77 | 5.77 | 5.8 | 5.69 | 39.03M |