5.45
-0.17(-3.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 01, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 28, 2025 | 5.76 | 5.62 | 5.62 | 5.76 | 5.36 | 309,000 |
| November 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| November 26, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 |
| November 25, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| November 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5,000 |
| November 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| November 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
| November 17, 2025 | 5.75 | 6.06 | 6.06 | 6.06 | 5.75 | 3,500 |
| November 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 |
| November 13, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 5.91 | 4,000 |
| November 12, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 2,000 |
| November 11, 2025 | 6.3 | 6.15 | 6.15 | 6.41 | 5.82 | 89,000 |
| November 10, 2025 | 6.59 | 6.35 | 6.35 | 6.59 | 6.3 | 9,500 |
| November 07, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| November 06, 2025 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 |
| November 05, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| November 04, 2025 | 6.99 | 6.99 | 6.99 | 7.15 | 6.99 | 340,500 |
| November 03, 2025 | 6.99 | 6.99 | 6.99 | 7 | 6.99 | 1,500 |
| October 31, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3,000 |
| October 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3,500 |
| October 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| October 27, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 7.01 | 8,000 |
| October 26, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 7.01 | 7,000 |
| October 24, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 9,000 |
| October 23, 2025 | 7 | 7.2 | 7.2 | 7.2 | 7 | 6,500 |
| October 22, 2025 | 6.84 | 7 | 7 | 7 | 6.83 | 5,500 |
| October 21, 2025 | 6.68 | 6.88 | 6.88 | 6.88 | 6.36 | 36,000 |
| October 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 |
| October 17, 2025 | 6.46 | 6.68 | 6.68 | 6.68 | 6.22 | 6,500 |
| October 16, 2025 | 6.69 | 6.7 | 6.7 | 6.7 | 6.41 | 16,000 |
| October 15, 2025 | 6.74 | 6.7 | 6.7 | 6.85 | 6.56 | 8,500 |
| October 14, 2025 | 6.51 | 6.65 | 6.65 | 6.77 | 6.5 | 14,000 |
| October 13, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.5 | 289,000 |
| October 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,000 |
| October 09, 2025 | 6.9 | 6.85 | 6.85 | 6.9 | 6.66 | 15,000 |
| October 08, 2025 | 6.68 | 6.9 | 6.9 | 6.9 | 6.46 | 80,500 |
| October 06, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 |
| October 03, 2025 | 6.95 | 7.08 | 7.08 | 7.15 | 6.5 | 93,000 |
| October 02, 2025 | 7.09 | 7.15 | 7.15 | 7.15 | 6.86 | 10,500 |
| September 30, 2025 | 7.57 | 7.16 | 7.19 | 7.57 | 7.19 | 50,500 |
| September 29, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 500 |
| September 26, 2025 | 7.42 | 7.6 | 7.6 | 7.78 | 7.16 | 16,000 |
| September 25, 2025 | 7.2 | 7.49 | 7.49 | 7.49 | 7.14 | 21,500 |
| September 24, 2025 | 7.5 | 7.51 | 7.51 | 7.55 | 7.5 | 5,000 |
| September 23, 2025 | 7.12 | 7.5 | 7.5 | 7.58 | 7.12 | 17,000 |
| September 22, 2025 | 7.59 | 7.57 | 7.57 | 7.59 | 7.57 | 500 |
| September 19, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.5 | 3,000 |
| September 18, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1,500 |
| September 17, 2025 | 7.71 | 7.6 | 7.6 | 7.71 | 7.6 | 3,000 |
| September 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,000 |
| September 15, 2025 | 7.67 | 7.78 | 7.78 | 7.8 | 7.67 | 8,500 |
| September 12, 2025 | 7.68 | 7.67 | 7.67 | 7.75 | 7.36 | 110,500 |
| September 11, 2025 | 7.47 | 7.8 | 7.8 | 7.8 | 6.8 | 102,500 |
| September 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3,000 |
| September 09, 2025 | 7.39 | 7.5 | 7.5 | 7.5 | 7.39 | 6,000 |
| September 08, 2025 | 7.28 | 7.5 | 7.5 | 7.66 | 6.69 | 16,000 |
| September 05, 2025 | 7.14 | 7.5 | 7.6 | 7.6 | 7.13 | 14,000 |