5.75
-0.01(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.7 | 5.76 | 5.76 | 5.78 | 5.53 | 4.84M |
| December 03, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.48 | 4.18M |
| December 02, 2025 | 5.8 | 5.62 | 5.62 | 5.81 | 5.58 | 4.15M |
| December 01, 2025 | 5.69 | 5.77 | 5.77 | 5.77 | 5.56 | 4.95M |
| November 28, 2025 | 5.75 | 5.69 | 5.69 | 5.86 | 5.66 | 4.7M |
| November 27, 2025 | 5.8 | 5.75 | 5.75 | 5.85 | 5.68 | 6.68M |
| November 26, 2025 | 5.87 | 5.76 | 5.76 | 6.03 | 5.73 | 7.75M |
| November 25, 2025 | 5.72 | 5.77 | 5.77 | 6.04 | 5.72 | 14.73M |
| November 24, 2025 | 5.58 | 5.68 | 5.68 | 5.81 | 5.55 | 9.59M |
| November 21, 2025 | 5.65 | 5.51 | 5.51 | 5.75 | 5.43 | 7.61M |
| November 20, 2025 | 5.62 | 5.76 | 5.76 | 5.82 | 5.62 | 4.79M |
| November 19, 2025 | 5.75 | 5.69 | 5.69 | 5.88 | 5.6 | 5.92M |
| November 18, 2025 | 6.05 | 5.75 | 5.75 | 6.08 | 5.68 | 11.88M |
| November 17, 2025 | 6.16 | 6.01 | 6.01 | 6.23 | 5.96 | 8.54M |
| November 14, 2025 | 6.19 | 6.16 | 6.16 | 6.4 | 6.12 | 11.59M |
| November 13, 2025 | 6.14 | 6.23 | 6.23 | 6.35 | 6.1 | 13.86M |
| November 12, 2025 | 6.22 | 6.14 | 6.14 | 6.48 | 6.09 | 12.76M |
| November 11, 2025 | 6.09 | 6.25 | 6.25 | 6.35 | 6.01 | 14.13M |
| November 10, 2025 | 5.7 | 6.1 | 6.1 | 6.1 | 5.7 | 11.09M |
| November 07, 2025 | 6.05 | 5.82 | 5.82 | 6.05 | 5.73 | 11.93M |
| November 06, 2025 | 6.07 | 6.04 | 6.04 | 6.1 | 5.82 | 19.49M |
| November 05, 2025 | 6.26 | 6.02 | 6.02 | 6.36 | 6.01 | 15.67M |
| November 04, 2025 | 6.36 | 6.32 | 6.32 | 6.48 | 6.21 | 9.88M |
| November 03, 2025 | 6.36 | 6.38 | 6.38 | 6.52 | 6.18 | 24.68M |
| October 31, 2025 | 6.87 | 6.35 | 6.35 | 6.88 | 6.27 | 49.8M |
| October 30, 2025 | 6.15 | 6.4 | 6.4 | 6.48 | 5.99 | 25.57M |
| October 28, 2025 | 6.37 | 6.17 | 6.17 | 6.37 | 6.01 | 8.95M |
| October 27, 2025 | 6.29 | 6.36 | 6.36 | 6.48 | 6.24 | 8.94M |
| October 26, 2025 | 6.29 | 6.36 | 6.36 | 6.48 | 6.24 | 8.53M |
| October 24, 2025 | 6.24 | 6.2 | 6.2 | 6.33 | 6.19 | 7.45M |
| October 23, 2025 | 6.41 | 6.24 | 6.24 | 6.49 | 6.06 | 12.11M |
| October 22, 2025 | 6.68 | 6.49 | 6.49 | 6.7 | 6.42 | 7M |
| October 21, 2025 | 6.65 | 6.54 | 6.54 | 6.66 | 6.46 | 6.19M |
| October 20, 2025 | 6.68 | 6.56 | 6.56 | 6.68 | 6.43 | 6.18M |
| October 17, 2025 | 6.77 | 6.47 | 6.47 | 6.95 | 6.38 | 14.83M |
| October 16, 2025 | 6.87 | 6.7 | 6.7 | 7.09 | 6.59 | 20.23M |
| October 15, 2025 | 6.6 | 6.83 | 6.83 | 6.89 | 6.38 | 9.51M |
| October 14, 2025 | 6.93 | 6.47 | 6.47 | 7.09 | 6.35 | 16.04M |
| October 13, 2025 | 6.84 | 6.85 | 6.85 | 7.17 | 6.66 | 14.94M |
| October 10, 2025 | 7.24 | 7.15 | 7.15 | 7.32 | 7.04 | 13.99M |
| October 09, 2025 | 7.9 | 7.23 | 7.23 | 7.97 | 7.16 | 18.09M |
| October 08, 2025 | 7.77 | 7.83 | 7.83 | 8 | 7.58 | 1.88M |
| October 06, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.49 | 608,000 |
| October 03, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.68 | 548,000 |
| October 02, 2025 | 8.08 | 7.84 | 7.84 | 8.11 | 7.78 | 1.38M |
| September 30, 2025 | 7.55 | 7.94 | 7.94 | 8.04 | 7.41 | 25.35M |
| September 29, 2025 | 7.14 | 7.45 | 7.45 | 7.5 | 6.96 | 19.88M |
| September 26, 2025 | 7.23 | 7.01 | 7.01 | 7.31 | 6.85 | 15.31M |
| September 25, 2025 | 7.29 | 7.23 | 7.23 | 7.49 | 7.14 | 14.75M |
| September 24, 2025 | 7.2 | 7.05 | 7.05 | 7.34 | 6.98 | 13.81M |
| September 23, 2025 | 7.27 | 7.31 | 7.31 | 7.44 | 7.12 | 18.45M |
| September 22, 2025 | 7.73 | 7.26 | 7.26 | 7.88 | 7.26 | 17.66M |
| September 19, 2025 | 7.62 | 7.65 | 7.65 | 7.76 | 7.47 | 10.18M |
| September 18, 2025 | 7.81 | 7.62 | 7.62 | 7.96 | 7.33 | 20.56M |
| September 17, 2025 | 8.21 | 7.78 | 7.78 | 8.25 | 7.75 | 20.31M |
| September 16, 2025 | 8.15 | 8.21 | 8.21 | 8.63 | 8.02 | 19.33M |
| September 15, 2025 | 8.75 | 8.27 | 8.27 | 8.76 | 8.24 | 13.57M |
| September 12, 2025 | 8.05 | 8.45 | 8.45 | 8.64 | 8.05 | 24.05M |
| September 11, 2025 | 7.72 | 7.95 | 7.95 | 8.17 | 7.48 | 28.85M |
| September 10, 2025 | 8.48 | 8.19 | 8.19 | 8.5 | 8.11 | 11.93M |
