5.68
-0.01(-0.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.56 | 5.68 | 5.68 | 5.73 | 5.5 | 916,394 |
| December 03, 2025 | 5.72 | 5.54 | 5.54 | 5.77 | 5.48 | 595,800 |
| December 02, 2025 | 5.87 | 5.71 | 5.71 | 5.87 | 5.63 | 628,100 |
| December 01, 2025 | 5.9 | 5.87 | 5.87 | 5.94 | 5.8 | 745,600 |
| November 28, 2025 | 5.75 | 5.84 | 5.84 | 5.87 | 5.74 | 501,200 |
| November 27, 2025 | 6.02 | 5.76 | 5.76 | 6.02 | 5.75 | 498,600 |
| November 26, 2025 | 6.05 | 5.81 | 5.81 | 6.13 | 5.8 | 873,100 |
| November 25, 2025 | 6.04 | 6.05 | 6.05 | 6.31 | 6.04 | 1.6M |
| November 24, 2025 | 5.7 | 6.04 | 6.04 | 6.05 | 5.65 | 1.69M |
| November 21, 2025 | 5.8 | 5.55 | 5.55 | 5.8 | 5.53 | 2.07M |
| November 20, 2025 | 5.9 | 5.81 | 5.81 | 5.98 | 5.76 | 782,200 |
| November 19, 2025 | 5.94 | 5.89 | 5.89 | 5.98 | 5.86 | 1.24M |
| November 18, 2025 | 6.13 | 5.92 | 5.92 | 6.19 | 5.9 | 1.36M |
| November 17, 2025 | 6.26 | 6.14 | 6.14 | 6.26 | 6.05 | 607,588 |
| November 14, 2025 | 6.21 | 6.26 | 6.26 | 6.31 | 6.16 | 911,800 |
| November 13, 2025 | 6.25 | 6.32 | 6.32 | 6.37 | 6.18 | 794,944 |
| November 12, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6.17 | 1.83M |
| November 11, 2025 | 6.25 | 6.4 | 6.4 | 6.44 | 6.09 | 2.08M |
| November 10, 2025 | 6.13 | 6.09 | 6.09 | 6.23 | 6 | 484,800 |
| November 07, 2025 | 6.22 | 6.08 | 6.08 | 6.22 | 5.96 | 1.46M |
| November 06, 2025 | 6.19 | 6.23 | 6.23 | 6.24 | 6.05 | 1.06M |
| November 05, 2025 | 6 | 6.1 | 6.1 | 6.17 | 5.8 | 1.97M |
| November 04, 2025 | 6.56 | 6.06 | 6.06 | 6.56 | 6 | 3.16M |
| November 03, 2025 | 6.71 | 6.55 | 6.55 | 6.74 | 6.43 | 1.11M |
| October 31, 2025 | 6.82 | 6.7 | 6.7 | 6.82 | 6.66 | 1.22M |
| October 30, 2025 | 6.65 | 6.71 | 6.71 | 6.81 | 6.53 | 1.37M |
| October 28, 2025 | 6.95 | 6.64 | 6.64 | 6.99 | 6.61 | 2.1M |
| October 27, 2025 | 6.97 | 6.94 | 6.94 | 7.15 | 6.85 | 1.62M |
| October 24, 2025 | 6.71 | 6.85 | 6.85 | 6.94 | 6.68 | 1.1M |
| October 23, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.46 | 1.5M |
| October 22, 2025 | 6.69 | 6.69 | 6.69 | 6.81 | 6.54 | 1.43M |
| October 21, 2025 | 6.7 | 6.69 | 6.69 | 6.81 | 6.65 | 1.13M |
| October 20, 2025 | 6.72 | 6.67 | 6.67 | 6.9 | 6.63 | 1.08M |
| October 17, 2025 | 7.04 | 6.72 | 6.72 | 7.05 | 6.65 | 2.97M |
| October 16, 2025 | 7.25 | 7.04 | 7.04 | 7.25 | 7.04 | 1.54M |
| October 15, 2025 | 7.05 | 7.25 | 7.25 | 7.38 | 7.01 | 1.59M |
| October 14, 2025 | 7.52 | 7.05 | 7.05 | 7.56 | 7.01 | 4.09M |
| October 13, 2025 | 7.45 | 7.49 | 7.49 | 7.6 | 7.18 | 3.46M |
| October 10, 2025 | 8 | 7.62 | 7.62 | 8.03 | 7.6 | 3.14M |
| October 09, 2025 | 8.52 | 8.1 | 8.1 | 8.52 | 8.1 | 2.42M |
| October 08, 2025 | 8.62 | 8.52 | 8.52 | 8.62 | 8.04 | 3.74M |
| October 06, 2025 | 8.44 | 8.61 | 8.61 | 8.79 | 8.44 | 3.33M |
| October 03, 2025 | 8.37 | 8.44 | 8.44 | 8.47 | 8.11 | 1.72M |
| October 02, 2025 | 8.32 | 8.2 | 8.2 | 8.5 | 8.19 | 2.79M |
| September 30, 2025 | 7.67 | 8.26 | 8.26 | 8.29 | 7.67 | 5.24M |
| September 29, 2025 | 7.59 | 7.67 | 7.67 | 7.88 | 7.5 | 2.48M |
| September 26, 2025 | 7.6 | 7.59 | 7.59 | 7.69 | 7.44 | 2.88M |
| September 25, 2025 | 7.5 | 7.58 | 7.58 | 7.68 | 7.36 | 2.68M |
| September 24, 2025 | 7.88 | 7.5 | 7.5 | 7.88 | 7.43 | 6.02M |
| September 23, 2025 | 7.8 | 7.88 | 7.88 | 7.88 | 7.54 | 1.86M |
| September 22, 2025 | 7.6 | 7.75 | 7.75 | 7.84 | 7.4 | 1.87M |
| September 19, 2025 | 7.37 | 7.59 | 7.59 | 7.81 | 7.37 | 3.13M |
| September 18, 2025 | 7.8 | 7.68 | 7.68 | 7.98 | 7.42 | 3.41M |
| September 17, 2025 | 7.37 | 7.8 | 7.8 | 7.82 | 7.35 | 4.21M |
| September 16, 2025 | 7.7 | 7.35 | 7.35 | 7.72 | 7.19 | 4.29M |
| September 15, 2025 | 7.93 | 7.64 | 7.64 | 7.99 | 7.55 | 3.75M |
| September 12, 2025 | 7.82 | 7.93 | 7.93 | 7.99 | 7.64 | 7.91M |
| September 11, 2025 | 7.66 | 7.75 | 7.75 | 7.95 | 7.47 | 3.53M |
| September 10, 2025 | 7.7 | 7.66 | 7.66 | 7.9 | 7.59 | 2.4M |
| September 09, 2025 | 7.99 | 7.7 | 7.7 | 8.05 | 7.66 | 2.06M |