5.63
+0.03(+0.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.56 | 1.27M |
| December 03, 2025 | 5.63 | 5.6 | 5.6 | 5.68 | 5.57 | 1.8M |
| December 02, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.58 | 2.77M |
| December 01, 2025 | 5.55 | 5.68 | 5.68 | 5.68 | 5.54 | 1.32M |
| November 28, 2025 | 5.63 | 5.56 | 5.56 | 5.63 | 5.52 | 3.33M |
| November 27, 2025 | 5.58 | 5.59 | 5.59 | 5.7 | 5.57 | 4.81M |
| November 26, 2025 | 5.62 | 5.59 | 5.59 | 5.77 | 5.59 | 2.39M |
| November 25, 2025 | 5.6 | 5.62 | 5.62 | 5.7 | 5.58 | 2.42M |
| November 24, 2025 | 5.58 | 5.58 | 5.58 | 5.63 | 5.53 | 4.31M |
| November 21, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.44 | 8.28M |
| November 20, 2025 | 5.69 | 5.65 | 5.65 | 5.74 | 5.55 | 3.08M |
| November 19, 2025 | 5.78 | 5.67 | 5.67 | 5.78 | 5.61 | 4.63M |
| November 18, 2025 | 5.88 | 5.79 | 5.79 | 5.88 | 5.73 | 2.68M |
| November 17, 2025 | 6.07 | 5.92 | 5.92 | 6.08 | 5.8 | 2.28M |
| November 14, 2025 | 6.16 | 5.94 | 5.94 | 6.16 | 5.93 | 2.87M |
| November 13, 2025 | 6.19 | 6.14 | 6.14 | 6.19 | 6.05 | 2.8M |
| November 12, 2025 | 5.99 | 6.11 | 6.11 | 6.27 | 5.99 | 8.07M |
| November 11, 2025 | 5.9 | 6.01 | 6.01 | 6.04 | 5.9 | 4.48M |
| November 10, 2025 | 5.73 | 5.91 | 5.91 | 6 | 5.7 | 3.52M |
| November 07, 2025 | 5.71 | 5.76 | 5.76 | 5.82 | 5.64 | 2.71M |
| November 06, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.68 | 1.71M |
| November 05, 2025 | 5.7 | 5.74 | 5.74 | 5.87 | 5.6 | 2.31M |
| November 04, 2025 | 6.04 | 5.79 | 5.79 | 6.04 | 5.74 | 3.33M |
| November 03, 2025 | 5.88 | 6.04 | 6.04 | 6.13 | 5.85 | 5.71M |
| October 31, 2025 | 5.63 | 5.87 | 5.87 | 6.2 | 5.57 | 17.11M |
| October 30, 2025 | 5.81 | 5.63 | 5.63 | 5.81 | 5.58 | 5.17M |
| October 28, 2025 | 5.8 | 5.8 | 5.8 | 5.98 | 5.8 | 3.87M |
| October 27, 2025 | 5.92 | 5.85 | 5.85 | 6.02 | 5.82 | 3.86M |
| October 26, 2025 | 5.92 | 5.85 | 5.85 | 6.02 | 5.82 | 3.03M |
| October 24, 2025 | 5.97 | 5.88 | 5.88 | 6.05 | 5.84 | 6.07M |
| October 23, 2025 | 5.98 | 5.97 | 5.97 | 6.26 | 5.92 | 10.43M |
| October 22, 2025 | 5.96 | 6.04 | 6.04 | 6.4 | 5.95 | 12.64M |
| October 21, 2025 | 6.1 | 5.99 | 5.99 | 6.2 | 5.97 | 7.59M |
| October 20, 2025 | 5.66 | 6.11 | 6.11 | 6.17 | 5.65 | 25.18M |
| October 17, 2025 | 5.64 | 5.5 | 5.5 | 5.64 | 5.47 | 4.39M |
| October 16, 2025 | 5.46 | 5.62 | 5.62 | 5.67 | 5.46 | 5.58M |
| October 15, 2025 | 5.41 | 5.49 | 5.49 | 5.51 | 5.4 | 4.9M |
| October 14, 2025 | 5.5 | 5.46 | 5.46 | 5.63 | 5.45 | 6.88M |
| October 13, 2025 | 5.31 | 5.57 | 5.57 | 5.6 | 5.31 | 3.65M |
| October 10, 2025 | 5.5 | 5.58 | 5.58 | 5.7 | 5.5 | 7.12M |
| October 09, 2025 | 5.54 | 5.56 | 5.56 | 5.59 | 5.47 | 5.03M |
| October 08, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.46 | 853,970 |
| October 06, 2025 | 5.6 | 5.58 | 5.58 | 5.7 | 5.54 | 1.32M |
| October 03, 2025 | 5.52 | 5.58 | 5.58 | 5.58 | 5.49 | 844,000 |
| October 02, 2025 | 5.49 | 5.52 | 5.52 | 5.58 | 5.38 | 2.08M |
| September 30, 2025 | 5.4 | 5.52 | 5.52 | 5.55 | 5.39 | 4.67M |
| September 29, 2025 | 5.35 | 5.38 | 5.38 | 5.44 | 5.2 | 5.3M |
| September 26, 2025 | 5.36 | 5.24 | 5.24 | 5.36 | 5.22 | 5.29M |
| September 25, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.35 | 7.05M |
| September 24, 2025 | 5.47 | 5.49 | 5.49 | 5.52 | 5.44 | 2.59M |
| September 23, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.42 | 4.26M |
| September 22, 2025 | 5.56 | 5.55 | 5.55 | 5.63 | 5.52 | 3.5M |
| September 19, 2025 | 5.62 | 5.54 | 5.54 | 5.68 | 5.51 | 5.2M |
| September 18, 2025 | 5.77 | 5.61 | 5.61 | 5.79 | 5.55 | 5.26M |
| September 17, 2025 | 5.84 | 5.71 | 5.71 | 5.84 | 5.69 | 6.33M |
| September 16, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.67 | 4.36M |
| September 15, 2025 | 5.78 | 5.71 | 5.71 | 5.86 | 5.67 | 4.08M |
| September 12, 2025 | 5.8 | 5.78 | 5.78 | 5.85 | 5.7 | 4.03M |
| September 11, 2025 | 5.7 | 5.73 | 5.73 | 5.76 | 5.62 | 6.35M |
| September 10, 2025 | 5.76 | 5.77 | 5.77 | 5.85 | 5.71 | 5.59M |