6.02
+0.34(+5.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.95 | 6.02 | 6.02 | 6.15 | 5.7 | 452,000 |
| December 23, 2025 | 5.5 | 5.68 | 5.68 | 5.8 | 5.5 | 162,000 |
| December 22, 2025 | 5.54 | 5.58 | 5.58 | 5.76 | 5.54 | 80,000 |
| December 19, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.61 | 55,000 |
| December 18, 2025 | 5.55 | 5.68 | 5.68 | 5.73 | 5.5 | 75,000 |
| December 17, 2025 | 5.8 | 5.65 | 5.65 | 5.8 | 5.65 | 41,864 |
| December 16, 2025 | 5.79 | 5.57 | 5.57 | 5.95 | 5.56 | 345,000 |
| December 15, 2025 | 5.45 | 5.61 | 5.61 | 5.91 | 5.45 | 385,000 |
| December 12, 2025 | 5.38 | 5.36 | 5.36 | 5.45 | 5.28 | 120,000 |
| December 11, 2025 | 5.54 | 5.38 | 5.38 | 5.54 | 5.38 | 128,000 |
| December 10, 2025 | 5.65 | 5.54 | 5.54 | 5.72 | 5.38 | 205,500 |
| December 09, 2025 | 5.78 | 5.72 | 5.72 | 6 | 5.65 | 135,000 |
| December 08, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.87 | 40,000 |
| December 05, 2025 | 6.03 | 5.9 | 5.9 | 6.03 | 5.82 | 95,500 |
| December 04, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.81 | 880,000 |
| December 03, 2025 | 6.01 | 6 | 6 | 6.22 | 5.9 | 890,000 |
| December 02, 2025 | 5.87 | 5.89 | 5.89 | 5.99 | 5.63 | 297,450 |
| December 01, 2025 | 5.69 | 5.89 | 5.89 | 6 | 5.51 | 385,000 |
| November 28, 2025 | 5.52 | 5.69 | 5.69 | 5.7 | 5.36 | 442,000 |
| November 27, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.52 | 60,000 |
| November 26, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.5 | 215,000 |
| November 25, 2025 | 5.83 | 5.53 | 5.53 | 5.83 | 5.5 | 390,000 |
| November 24, 2025 | 5.6 | 5.55 | 5.55 | 5.95 | 5.31 | 670,500 |
| November 21, 2025 | 5.63 | 5.6 | 5.6 | 6 | 5.5 | 280,000 |
| November 20, 2025 | 5.98 | 5.69 | 5.69 | 5.98 | 5.48 | 920,000 |
| November 19, 2025 | 6.14 | 6.07 | 6.07 | 6.33 | 5.87 | 2.05M |
| November 18, 2025 | 6.32 | 6.13 | 6.13 | 6.34 | 6.08 | 410,000 |
| November 17, 2025 | 5.87 | 6.31 | 6.31 | 6.4 | 5.87 | 857,000 |
| November 14, 2025 | 5.89 | 5.7 | 5.7 | 6 | 5.7 | 171,000 |
| November 13, 2025 | 6.11 | 5.89 | 5.89 | 6.11 | 5.89 | 310,000 |
| November 12, 2025 | 5.94 | 6.08 | 6.08 | 6.26 | 5.94 | 453,000 |
| November 11, 2025 | 5.71 | 5.92 | 5.92 | 6.55 | 5.7 | 705,500 |
| November 10, 2025 | 5.78 | 5.68 | 5.68 | 5.78 | 5.68 | 40,000 |
| November 07, 2025 | 5.5 | 5.79 | 5.79 | 5.85 | 5.48 | 193,000 |
| November 06, 2025 | 5.56 | 5.5 | 5.5 | 5.7 | 5.45 | 1.75M |
| November 05, 2025 | 5.52 | 5.51 | 5.51 | 5.83 | 5.49 | 2.11M |
| November 04, 2025 | 6.01 | 5.88 | 5.88 | 6.01 | 5.65 | 350,000 |
| November 03, 2025 | 6.33 | 6 | 6 | 6.33 | 6 | 465,000 |
| October 31, 2025 | 6.29 | 6.26 | 6.26 | 6.48 | 6.14 | 12.36M |
| October 30, 2025 | 6.37 | 6.3 | 6.3 | 6.53 | 6.1 | 13.89M |
| October 28, 2025 | 6.5 | 6.36 | 6.36 | 6.72 | 6.2 | 553,564 |
| October 27, 2025 | 7.56 | 6.5 | 6.5 | 7.61 | 6.5 | 2.22M |
| October 26, 2025 | 7.56 | 6.5 | 6.5 | 7.61 | 6.5 | 2.22M |
| October 24, 2025 | 7.37 | 7.55 | 7.55 | 7.65 | 7.2 | 7.93M |
| October 23, 2025 | 7.5 | 7.37 | 7.37 | 7.52 | 7.08 | 736,000 |
| October 22, 2025 | 7.39 | 7.69 | 7.69 | 7.8 | 7.32 | 1.63M |
| October 21, 2025 | 6.5 | 7.39 | 7.39 | 7.4 | 6.25 | 5.43M |
| October 20, 2025 | 6.32 | 6.07 | 6.07 | 6.42 | 5.9 | 7.12M |
| October 17, 2025 | 6.32 | 6.28 | 6.28 | 6.45 | 6 | 6.59M |
| October 16, 2025 | 6.35 | 6.39 | 6.39 | 6.59 | 6.17 | 1.12M |
| October 15, 2025 | 5.89 | 6.4 | 6.4 | 6.58 | 5.89 | 2.09M |
| October 14, 2025 | 5.6 | 5.9 | 5.9 | 5.9 | 5.46 | 5.1M |
| October 13, 2025 | 5 | 5.6 | 5.6 | 5.6 | 4.95 | 8.74M |
| October 10, 2025 | 5.49 | 5.25 | 5.25 | 5.49 | 5.25 | 1.66M |
| October 09, 2025 | 5.37 | 5.49 | 5.49 | 5.6 | 5.34 | 922,000 |
| October 08, 2025 | 5.12 | 5.33 | 5.33 | 5.45 | 5.12 | 1.77M |
| October 06, 2025 | 4.64 | 5.13 | 5.13 | 5.16 | 4.64 | 145,000 |
| October 03, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 12,000 |
| October 02, 2025 | 5.8 | 5.09 | 5.09 | 5.8 | 4.85 | 2.79M |
| September 30, 2025 | 5.5 | 5.85 | 5.85 | 5.85 | 5.26 | 3.63M |