5.11
-0.01(-0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 4.43M |
| December 03, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.09 | 6.1M |
| December 02, 2025 | 5.09 | 5.15 | 5.15 | 5.15 | 5.05 | 11.16M |
| December 01, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.04 | 10.59M |
| November 28, 2025 | 5.19 | 5.17 | 5.04 | 5.19 | 5.16 | 6.69M |
| November 27, 2025 | 5.2 | 5.19 | 5.06 | 5.22 | 5.14 | 12.01M |
| November 26, 2025 | 5.2 | 5.21 | 5.21 | 5.24 | 5.18 | 9.43M |
| November 25, 2025 | 5.15 | 5.19 | 5.19 | 5.19 | 5.11 | 6.15M |
| November 24, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.1 | 7.87M |
| November 21, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.1 | 12.74M |
| November 20, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.15 | 5.11M |
| November 19, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.14 | 5.84M |
| November 18, 2025 | 5.24 | 5.18 | 5.18 | 5.25 | 5.16 | 9.9M |
| November 17, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.19 | 8.32M |
| November 14, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.25 | 9.45M |
| November 13, 2025 | 5.26 | 5.31 | 5.31 | 5.34 | 5.26 | 17.21M |
| November 12, 2025 | 5.23 | 5.26 | 5.26 | 5.28 | 5.21 | 17.11M |
| November 11, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.16 | 10.81M |
| November 10, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.12 | 12.9M |
| November 07, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.12 | 5.21M |
| November 06, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.12 | 5.32M |
| November 05, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.07 | 5.85M |
| November 04, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.06 | 5.82M |
| November 03, 2025 | 5.05 | 5.1 | 5.1 | 5.11 | 5.03 | 5.34M |
| October 31, 2025 | 5.16 | 5.04 | 5.04 | 5.16 | 5.03 | 19.05M |
| October 30, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.12 | 8.78M |
| October 28, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.14 | 5.51M |
| October 27, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.16 | 11.81M |
| October 24, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.15 | 4.96M |
| October 23, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.11 | 4.47M |
| October 22, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.13 | 8.97M |
| October 21, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.12 | 13.98M |
| October 20, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.09 | 5.51M |
| October 17, 2025 | 5.17 | 5.11 | 5.11 | 5.19 | 5.07 | 13.67M |
| October 16, 2025 | 5.14 | 5.17 | 5.17 | 5.21 | 5.14 | 12.7M |
| October 15, 2025 | 5.16 | 5.15 | 5.15 | 5.19 | 5.09 | 13.13M |
| October 14, 2025 | 5.22 | 5.16 | 5.16 | 5.22 | 5.11 | 13.69M |
| October 13, 2025 | 5.08 | 5.19 | 5.19 | 5.2 | 5.06 | 15.25M |
| October 10, 2025 | 5.22 | 5.2 | 5.2 | 5.28 | 5.18 | 15.6M |
| October 09, 2025 | 5.1 | 5.23 | 5.23 | 5.25 | 5.08 | 25.08M |
| October 08, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.04 | 2.7M |
| October 06, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.08 | 1.67M |
| October 03, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 2.28M |
| October 02, 2025 | 5.18 | 5.12 | 5.12 | 5.18 | 5.1 | 4.19M |
| September 30, 2025 | 5.07 | 5.16 | 5.16 | 5.18 | 5.07 | 13.49M |
| September 29, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.03 | 17.95M |
| September 26, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 5.02 | 10.36M |
| September 25, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.03 | 7.61M |
| September 24, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.02 | 8.68M |
| September 23, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.01 | 17.16M |
| September 22, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 10.11M |
| September 19, 2025 | 5.08 | 5.09 | 5.09 | 5.12 | 5.06 | 14.06M |
| September 18, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.06 | 18.36M |
| September 17, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.08 | 21.78M |
| September 16, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.08 | 16.25M |
| September 15, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.1 | 10.92M |
| September 12, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.13 | 21.6M |
| September 11, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.1 | 20.99M |
| September 10, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.09 | 17M |
| September 09, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.11 | 15.57M |