5.14
-0.01(-0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.13 | 5.15 | 5.15 | 5.19 | 5.06 | 4.41M |
| December 03, 2025 | 5.24 | 5.1 | 5.1 | 5.27 | 5.03 | 6.5M |
| December 02, 2025 | 5.38 | 5.24 | 5.24 | 5.38 | 5.21 | 4.72M |
| December 01, 2025 | 5.17 | 5.33 | 5.33 | 5.39 | 5.15 | 7.48M |
| November 28, 2025 | 5.18 | 5.15 | 5.15 | 5.3 | 5.15 | 5.36M |
| November 27, 2025 | 5.15 | 5.17 | 5.17 | 5.25 | 5.08 | 8.88M |
| November 26, 2025 | 5.13 | 5.1 | 5.1 | 5.21 | 5.09 | 3.05M |
| November 25, 2025 | 5.04 | 5.12 | 5.12 | 5.23 | 5.04 | 7.02M |
| November 24, 2025 | 4.91 | 5.03 | 5.03 | 5.04 | 4.85 | 4.37M |
| November 21, 2025 | 4.94 | 4.86 | 4.86 | 4.94 | 4.8 | 7.35M |
| November 20, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.96 | 5.43M |
| November 19, 2025 | 5.11 | 4.99 | 4.99 | 5.17 | 4.98 | 7.37M |
| November 18, 2025 | 5.2 | 5.11 | 5.11 | 5.25 | 5.06 | 6.3M |
| November 17, 2025 | 5.33 | 5.24 | 5.24 | 5.35 | 5.21 | 6.54M |
| November 14, 2025 | 5.48 | 5.36 | 5.36 | 5.49 | 5.34 | 7.38M |
| November 13, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.48 | 6.5M |
| November 12, 2025 | 5.54 | 5.56 | 5.56 | 5.63 | 5.53 | 4.86M |
| November 11, 2025 | 5.59 | 5.54 | 5.54 | 5.66 | 5.53 | 3.71M |
| November 10, 2025 | 5.5 | 5.58 | 5.58 | 5.63 | 5.5 | 3.83M |
| November 07, 2025 | 5.66 | 5.49 | 5.49 | 5.66 | 5.46 | 8.87M |
| November 06, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.59 | 5.43M |
| November 05, 2025 | 5.64 | 5.66 | 5.66 | 5.66 | 5.5 | 7.38M |
| November 04, 2025 | 5.87 | 5.7 | 5.7 | 5.87 | 5.65 | 5.39M |
| November 03, 2025 | 5.79 | 5.87 | 5.87 | 5.89 | 5.72 | 8.51M |
| October 31, 2025 | 5.68 | 5.69 | 5.69 | 5.78 | 5.61 | 5.1M |
| October 30, 2025 | 5.68 | 5.69 | 5.69 | 5.86 | 5.58 | 7.31M |
| October 28, 2025 | 5.8 | 5.68 | 5.68 | 5.83 | 5.65 | 4.87M |
| October 27, 2025 | 5.82 | 5.8 | 5.8 | 5.88 | 5.77 | 8.01M |
| October 24, 2025 | 5.67 | 5.75 | 5.75 | 5.76 | 5.61 | 8.62M |
| October 23, 2025 | 5.66 | 5.58 | 5.58 | 5.71 | 5.42 | 13.42M |
| October 22, 2025 | 5.71 | 5.74 | 5.74 | 5.77 | 5.61 | 7.81M |
| October 21, 2025 | 5.72 | 5.69 | 5.69 | 5.79 | 5.66 | 7.89M |
| October 20, 2025 | 5.7 | 5.63 | 5.63 | 5.73 | 5.58 | 7.98M |
| October 17, 2025 | 5.81 | 5.58 | 5.58 | 5.89 | 5.55 | 14.14M |
| October 16, 2025 | 6.04 | 5.87 | 5.87 | 6.04 | 5.84 | 8.53M |
| October 15, 2025 | 5.89 | 6 | 6 | 6.02 | 5.79 | 11.09M |
| October 14, 2025 | 6.1 | 5.76 | 5.76 | 6.13 | 5.74 | 16.57M |
| October 13, 2025 | 5.83 | 6 | 6 | 6.09 | 5.79 | 16.96M |
| October 10, 2025 | 6.52 | 6.16 | 6.16 | 6.53 | 6.15 | 16.96M |
| October 09, 2025 | 6.66 | 6.52 | 6.52 | 6.8 | 6.47 | 21.92M |
| October 08, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.56 | 5.28M |
| October 06, 2025 | 7.18 | 6.85 | 6.85 | 7.18 | 6.67 | 9.44M |
| October 03, 2025 | 6.6 | 7.14 | 7.14 | 7.22 | 6.58 | 19.26M |
| October 02, 2025 | 6.52 | 6.7 | 6.7 | 6.8 | 6.5 | 9.55M |
| September 30, 2025 | 5.83 | 6.6 | 6.6 | 6.66 | 5.83 | 73.59M |
| September 29, 2025 | 5.65 | 5.82 | 5.82 | 5.85 | 5.55 | 10.65M |
| September 26, 2025 | 5.84 | 5.56 | 5.56 | 5.84 | 5.56 | 15.14M |
| September 25, 2025 | 5.99 | 5.85 | 5.85 | 6 | 5.81 | 9.46M |
| September 24, 2025 | 5.76 | 5.88 | 5.88 | 6.09 | 5.67 | 18.68M |
| September 23, 2025 | 5.86 | 5.75 | 5.75 | 5.9 | 5.6 | 16.5M |
| September 22, 2025 | 5.98 | 5.85 | 5.85 | 6.04 | 5.83 | 8.05M |
| September 19, 2025 | 6.06 | 5.94 | 5.94 | 6.09 | 5.86 | 16.03M |
| September 18, 2025 | 6.13 | 6.06 | 6.06 | 6.25 | 5.91 | 16.28M |
| September 17, 2025 | 6.11 | 6.12 | 6.12 | 6.19 | 5.98 | 13.8M |
| September 16, 2025 | 6.09 | 6.03 | 6.03 | 6.1 | 5.86 | 11.7M |
| September 15, 2025 | 6.2 | 6.02 | 6.02 | 6.27 | 6.02 | 10.32M |
| September 12, 2025 | 6.22 | 6.2 | 6.2 | 6.38 | 6.12 | 22.42M |
| September 11, 2025 | 6.07 | 6.04 | 6.04 | 6.1 | 5.9 | 12.91M |
| September 10, 2025 | 6.19 | 6.14 | 6.14 | 6.26 | 6.07 | 8.71M |
| September 09, 2025 | 6.15 | 6.14 | 6.14 | 6.24 | 6.04 | 9.34M |
