5.03
-0.05(-0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 5.13 | 5.08 | 5.08 | 5.15 | 5.06 | 24.19M |
| January 15, 2026 | 5.14 | 5.1 | 5.1 | 5.18 | 5.1 | 25.14M |
| January 14, 2026 | 5.14 | 5.14 | 5.14 | 5.17 | 5.08 | 50.99M |
| January 13, 2026 | 5.15 | 5.14 | 5.14 | 5.17 | 5.1 | 25.83M |
| January 12, 2026 | 5.06 | 5.14 | 5.14 | 5.14 | 5.04 | 18.32M |
| January 09, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.05 | 22.06M |
| January 08, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.02 | 33.41M |
| January 07, 2026 | 5.21 | 5.14 | 5.14 | 5.21 | 5.13 | 31.79M |
| January 06, 2026 | 5.18 | 5.21 | 5.21 | 5.22 | 5.15 | 23.56M |
| January 05, 2026 | 5.27 | 5.18 | 5.18 | 5.27 | 5.18 | 21.91M |
| January 02, 2026 | 5.23 | 5.25 | 5.25 | 5.25 | 5.13 | 11.43M |
| December 31, 2025 | 5.35 | 5.32 | 5.18 | 5.4 | 5.3 | 19.18M |
| December 30, 2025 | 5.31 | 5.35 | 5.35 | 5.41 | 5.3 | 34.34M |
| December 29, 2025 | 5.3 | 5.3 | 5.3 | 5.38 | 5.28 | 41.25M |
| December 24, 2025 | 5.32 | 5.31 | 5.31 | 5.34 | 5.28 | 12.65M |
| December 23, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.26 | 18.7M |
| December 22, 2025 | 5.33 | 5.25 | 5.25 | 5.33 | 5.24 | 22.07M |
| December 19, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.22 | 46.97M |
| December 18, 2025 | 5.13 | 5.22 | 5.22 | 5.26 | 5.13 | 21.2M |
| December 17, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.1 | 15.5M |
| December 16, 2025 | 5.24 | 5.12 | 5.12 | 5.26 | 5.12 | 31.45M |
| December 15, 2025 | 5.22 | 5.24 | 5.24 | 5.31 | 5.2 | 40.95M |
| December 12, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.18 | 35.59M |
| December 11, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.18 | 20.74M |
| December 10, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.2 | 31.52M |
| December 09, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.23 | 41.99M |
| December 08, 2025 | 5.35 | 5.32 | 5.32 | 5.39 | 5.3 | 22.33M |
| December 05, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.32 | 32.61M |
| 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 |