5.02
-0.04(-0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.05 | 5.06 | 5.06 | 5.09 | 5.04 | 21.28M |
| January 12, 2026 | 5.09 | 5.05 | 5.05 | 5.1 | 5.05 | 13.42M |
| January 09, 2026 | 5.08 | 5.09 | 5.09 | 5.1 | 5.07 | 8.1M |
| January 08, 2026 | 5.13 | 5.1 | 5.1 | 5.13 | 5.08 | 8.63M |
| January 07, 2026 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 5.14M |
| January 06, 2026 | 5.12 | 5.13 | 5.13 | 5.16 | 5.11 | 15.36M |
| January 05, 2026 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 15.43M |
| January 02, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.07 | 2.49M |
| December 31, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.1 | 2.11M |
| December 30, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.06 | 5.14M |
| December 29, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.04 | 10.61M |
| December 24, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.08 | 4.69M |
| December 23, 2025 | 5.09 | 5.13 | 5.13 | 5.15 | 5.08 | 9.75M |
| December 22, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.07 | 8.5M |
| December 19, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.07 | 6.71M |
| December 18, 2025 | 5.1 | 5.11 | 5.11 | 5.14 | 5.07 | 6.91M |
| December 17, 2025 | 5.08 | 5.1 | 5.1 | 5.13 | 5.05 | 8.07M |
| December 16, 2025 | 5.12 | 5.08 | 5.08 | 5.16 | 5.05 | 8.34M |
| December 15, 2025 | 5.1 | 5.13 | 5.13 | 5.17 | 5.07 | 13.17M |
| December 12, 2025 | 4.96 | 5.11 | 5.11 | 5.14 | 4.96 | 27.11M |
| December 11, 2025 | 5.02 | 4.96 | 4.96 | 5.02 | 4.91 | 18.5M |
| December 10, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.91 | 14.07M |
| December 09, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.94 | 19.6M |
| December 08, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5.03 | 11.45M |
| December 05, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.06 | 14.95M |
| 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 |