5.56
-0.09(-1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.5 | 5.65 | 5.65 | 5.92 | 5.5 | 2.33M |
| December 03, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.38 | 515,000 |
| December 02, 2025 | 5.69 | 5.6 | 5.6 | 5.71 | 5.53 | 936,000 |
| December 01, 2025 | 6.3 | 5.55 | 5.55 | 6.3 | 5.5 | 2.72M |
| November 28, 2025 | 6.54 | 6.53 | 6.53 | 6.59 | 6.36 | 2.69M |
| November 27, 2025 | 6.44 | 6.47 | 6.47 | 6.75 | 6.3 | 2.24M |
| November 26, 2025 | 6.29 | 6.34 | 6.34 | 6.46 | 6.22 | 2.09M |
| November 25, 2025 | 6.38 | 6.29 | 6.29 | 6.6 | 6.14 | 2.82M |
| November 24, 2025 | 5.63 | 6.38 | 6.38 | 6.49 | 5.41 | 5.03M |
| November 21, 2025 | 5.88 | 5.63 | 5.63 | 6.07 | 5.59 | 3.02M |
| November 20, 2025 | 5.97 | 5.85 | 5.85 | 6.09 | 5.77 | 2.38M |
| November 19, 2025 | 6.01 | 5.88 | 5.88 | 6.34 | 5.88 | 2.65M |
| November 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.54 | 3.71M |
| November 17, 2025 | 6.02 | 6.25 | 6.25 | 6.38 | 5.9 | 3.05M |
| November 14, 2025 | 6.01 | 5.99 | 5.99 | 6.2 | 5.74 | 2.61M |
| November 13, 2025 | 6.87 | 6.12 | 6.12 | 6.89 | 6.01 | 2.6M |
| November 12, 2025 | 8.03 | 6.72 | 6.72 | 8.03 | 6.58 | 4.83M |
| November 11, 2025 | 8.52 | 8.04 | 8.04 | 8.79 | 7.86 | 1.79M |
| November 10, 2025 | 6.76 | 8.52 | 8.52 | 8.77 | 6.76 | 4.51M |
| November 07, 2025 | 6.61 | 6.77 | 6.77 | 6.85 | 6.39 | 2.29M |
| November 06, 2025 | 6.07 | 6.53 | 6.53 | 6.78 | 5.6 | 3.55M |
| November 05, 2025 | 5.6 | 6.08 | 6.08 | 6.5 | 4.9 | 9.85M |
| November 04, 2025 | 6.51 | 5.97 | 5.97 | 6.51 | 4.41 | 13.41M |
| November 03, 2025 | 7 | 6.28 | 6.28 | 7.15 | 6.2 | 2.16M |
| October 31, 2025 | 7.4 | 6.99 | 6.99 | 7.4 | 6.53 | 2.09M |
| October 30, 2025 | 8.04 | 6.95 | 6.95 | 8.21 | 6.58 | 3.36M |
| October 28, 2025 | 9.39 | 8.01 | 8.01 | 9.39 | 7.66 | 3.28M |
| October 27, 2025 | 9.2 | 9.16 | 9.16 | 9.33 | 9.07 | 1.69M |
| October 24, 2025 | 9.36 | 9.11 | 9.11 | 9.4 | 9.01 | 1.71M |
| October 23, 2025 | 9.3 | 9.33 | 9.33 | 9.4 | 9.1 | 1.64M |
| October 22, 2025 | 9.2 | 9.28 | 9.28 | 9.37 | 8.81 | 2.05M |
| October 21, 2025 | 9.43 | 9.24 | 9.24 | 9.98 | 9.06 | 1.55M |
| October 20, 2025 | 8.52 | 9.43 | 9.43 | 9.56 | 8.52 | 2.6M |
| October 17, 2025 | 8.91 | 8.82 | 8.82 | 9 | 8.64 | 1.8M |
| October 16, 2025 | 8.51 | 8.98 | 8.98 | 9.13 | 8.51 | 1.59M |
| October 15, 2025 | 8.7 | 8.88 | 8.88 | 9.15 | 8.7 | 1.61M |
| October 14, 2025 | 9.3 | 8.65 | 8.65 | 9.5 | 8.51 | 1.69M |
| October 13, 2025 | 9.18 | 8.88 | 8.88 | 9.27 | 8.6 | 1.64M |
| October 10, 2025 | 9.28 | 9.31 | 9.31 | 9.48 | 9.19 | 1.54M |
| October 09, 2025 | 9.31 | 9.56 | 9.56 | 9.68 | 9.14 | 1.5M |
| October 08, 2025 | 9.84 | 9.44 | 9.44 | 9.9 | 9.25 | 1.59M |
| October 06, 2025 | 9.56 | 9.83 | 9.83 | 10.25 | 9.5 | 1.5M |
| October 03, 2025 | 9.59 | 9.52 | 9.52 | 9.85 | 9.28 | 1.93M |
| October 02, 2025 | 8.64 | 9.15 | 9.15 | 9.29 | 8.64 | 1.11M |
| September 30, 2025 | 9.46 | 8.64 | 8.64 | 9.46 | 8.53 | 1.65M |
| September 29, 2025 | 8.99 | 9.22 | 9.22 | 9.8 | 8.97 | 568,200 |
| September 26, 2025 | 9.5 | 8.98 | 8.98 | 9.5 | 8.94 | 733,000 |
| September 25, 2025 | 9.9 | 9.27 | 9.27 | 10.04 | 9.02 | 2.09M |
| September 24, 2025 | 9.97 | 10.08 | 10.08 | 10.17 | 9.9 | 731,500 |
| September 23, 2025 | 10.66 | 10.2 | 10.2 | 10.66 | 9.9 | 1.58M |
| September 22, 2025 | 11.5 | 10.66 | 10.66 | 11.53 | 10.5 | 1.44M |
| September 19, 2025 | 11.15 | 10.62 | 10.62 | 11.15 | 10.6 | 531,000 |
| September 18, 2025 | 11.49 | 11 | 11 | 11.49 | 10.68 | 989,000 |
| September 17, 2025 | 11.1 | 10.9 | 10.9 | 11.61 | 10.8 | 1.07M |
| September 16, 2025 | 10.9 | 11.06 | 11.06 | 11.08 | 9.6 | 4.94M |
| September 15, 2025 | 10.53 | 10.71 | 10.71 | 11.29 | 10.53 | 2.02M |
| September 12, 2025 | 10.5 | 10.44 | 10.44 | 11.2 | 10.33 | 2.12M |
| September 11, 2025 | 10 | 10.18 | 10.18 | 10.36 | 9.99 | 861,000 |
| September 10, 2025 | 10.8 | 10.4 | 10.4 | 10.97 | 9.83 | 2.14M |
| September 09, 2025 | 11.42 | 10.63 | 10.63 | 11.45 | 10.48 | 1.62M |