5.66
-0.19(-3.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.85 | 5.66 | 5.66 | 5.85 | 5.6 | 5.54M |
| December 23, 2025 | 5.84 | 5.85 | 5.85 | 6.06 | 5.72 | 9.22M |
| December 22, 2025 | 6.02 | 5.84 | 5.84 | 6.17 | 5.84 | 4.7M |
| December 19, 2025 | 5.79 | 6.02 | 6.02 | 6.35 | 5.75 | 14.32M |
| December 18, 2025 | 5.64 | 5.79 | 5.79 | 5.79 | 5.52 | 7.67M |
| December 17, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.54 | 4.89M |
| December 16, 2025 | 5.88 | 5.6 | 5.6 | 5.95 | 5.5 | 9.35M |
| December 15, 2025 | 6 | 5.9 | 5.9 | 6.01 | 5.77 | 7.8M |
| December 12, 2025 | 5.81 | 6.11 | 6.11 | 6.16 | 5.76 | 9.88M |
| December 11, 2025 | 6.08 | 5.75 | 5.75 | 6.13 | 5.69 | 9.96M |
| December 10, 2025 | 5.56 | 5.95 | 5.95 | 6 | 5.54 | 19.04M |
| December 09, 2025 | 5.66 | 5.6 | 5.6 | 5.79 | 5.5 | 7.51M |
| December 08, 2025 | 5.8 | 5.57 | 5.57 | 5.8 | 5.39 | 8.09M |
| December 05, 2025 | 5.77 | 5.67 | 5.67 | 5.84 | 5.53 | 5.88M |
| December 04, 2025 | 5.77 | 5.77 | 5.77 | 5.82 | 5.64 | 6.02M |
| December 03, 2025 | 5.66 | 5.61 | 5.61 | 5.83 | 5.56 | 5.46M |
| December 02, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.51 | 9.94M |
| December 01, 2025 | 6.11 | 5.73 | 5.73 | 6.17 | 5.61 | 9.05M |
| November 28, 2025 | 6.26 | 6.11 | 6.11 | 6.36 | 6.05 | 5.28M |
| November 27, 2025 | 6 | 6.25 | 6.25 | 6.36 | 5.98 | 8.96M |
| November 26, 2025 | 5.86 | 5.94 | 5.94 | 6.08 | 5.7 | 12.58M |
| November 25, 2025 | 5.62 | 5.64 | 5.64 | 5.84 | 5.61 | 5.86M |
| November 24, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.39 | 10.3M |
| November 21, 2025 | 5.8 | 5.57 | 5.57 | 5.87 | 5.48 | 9.64M |
| November 20, 2025 | 5.76 | 5.98 | 5.98 | 6.08 | 5.67 | 11.44M |
| November 19, 2025 | 5.5 | 5.61 | 5.61 | 5.73 | 5.5 | 6.04M |
| November 18, 2025 | 5.82 | 5.63 | 5.63 | 5.82 | 5.56 | 5.36M |
| November 17, 2025 | 6.08 | 5.75 | 5.75 | 6.08 | 5.72 | 6.38M |
| November 14, 2025 | 5.43 | 6.08 | 6.08 | 6.43 | 5.43 | 19.65M |
| November 13, 2025 | 5.53 | 5.49 | 5.49 | 5.71 | 5.36 | 10.52M |
| November 12, 2025 | 5.38 | 5.52 | 5.52 | 5.54 | 5.35 | 6.65M |
| November 11, 2025 | 5.47 | 5.38 | 5.38 | 5.63 | 5.28 | 8.72M |
| November 10, 2025 | 5.3 | 5.52 | 5.52 | 5.59 | 5.2 | 13.95M |
| November 07, 2025 | 5.87 | 5.42 | 5.42 | 5.87 | 5.24 | 32.86M |
| November 06, 2025 | 6.02 | 5.87 | 5.87 | 6.02 | 5.61 | 16.3M |
| November 05, 2025 | 5.95 | 5.87 | 5.87 | 6.01 | 5.8 | 9.79M |
| November 04, 2025 | 6.29 | 6.06 | 6.06 | 6.29 | 6 | 5.71M |
| November 03, 2025 | 6.26 | 6.22 | 6.22 | 6.45 | 6.05 | 9.84M |
| October 31, 2025 | 6.34 | 6.26 | 6.26 | 6.47 | 6.14 | 7.45M |
| October 30, 2025 | 6.4 | 6.21 | 6.21 | 6.44 | 5.94 | 9.29M |
| October 28, 2025 | 6.68 | 6.3 | 6.3 | 6.68 | 6.14 | 12.73M |
| October 27, 2025 | 6.47 | 6.54 | 6.54 | 6.62 | 6.37 | 13.19M |
| October 24, 2025 | 6.22 | 6.32 | 6.32 | 6.43 | 6.14 | 9.38M |
| October 23, 2025 | 6.86 | 6.22 | 6.22 | 6.86 | 6.09 | 31.97M |
| October 22, 2025 | 7.23 | 6.82 | 6.82 | 7.28 | 6.8 | 7.95M |
| October 21, 2025 | 7 | 7.14 | 7.14 | 7.44 | 6.88 | 18.09M |
| October 20, 2025 | 7.16 | 6.88 | 6.88 | 7.29 | 6.66 | 20.05M |
| October 17, 2025 | 7.08 | 6.89 | 6.89 | 7.5 | 6.7 | 23.97M |
| October 16, 2025 | 6.98 | 6.87 | 6.87 | 7.39 | 6.78 | 18.57M |
| October 15, 2025 | 6.75 | 6.82 | 6.82 | 6.87 | 6.56 | 10.75M |
| October 14, 2025 | 7.16 | 6.73 | 6.73 | 7.28 | 6.65 | 10.78M |
| October 13, 2025 | 6.46 | 7.16 | 7.16 | 7.16 | 6.45 | 16.04M |
| October 10, 2025 | 7.66 | 6.8 | 6.8 | 7.83 | 6.67 | 27.94M |
| October 09, 2025 | 8.2 | 7.69 | 7.69 | 8.2 | 7.52 | 14.54M |
| October 08, 2025 | 7.84 | 8.2 | 8.2 | 8.3 | 7.67 | 10.52M |
| October 06, 2025 | 7.91 | 7.84 | 7.84 | 7.96 | 7.71 | 4.29M |
| October 03, 2025 | 8.27 | 7.91 | 7.91 | 8.31 | 7.81 | 8.73M |
| October 02, 2025 | 7.62 | 8.2 | 8.2 | 8.26 | 7.51 | 22.92M |
| September 30, 2025 | 7.75 | 7.6 | 7.6 | 7.83 | 7.48 | 9.14M |
| September 29, 2025 | 7.45 | 7.73 | 7.73 | 7.79 | 7.31 | 11.12M |
