5.62
-0.03(-0.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.55 | 3.91M |
| December 23, 2025 | 5.69 | 5.65 | 5.65 | 5.72 | 5.62 | 5.69M |
| December 22, 2025 | 5.93 | 5.71 | 5.71 | 5.93 | 5.69 | 9.04M |
| December 19, 2025 | 5.72 | 5.81 | 5.81 | 5.99 | 5.65 | 18.41M |
| December 18, 2025 | 6.2 | 5.72 | 5.72 | 6.2 | 5.65 | 24.7M |
| December 17, 2025 | 6.19 | 6.23 | 6.23 | 6.35 | 6.04 | 11.23M |
| December 16, 2025 | 6.06 | 6.17 | 6.17 | 6.21 | 5.93 | 18.82M |
| December 15, 2025 | 6.05 | 6.09 | 6.09 | 6.16 | 6.05 | 5.69M |
| December 12, 2025 | 6.08 | 6.13 | 6.13 | 6.24 | 6 | 9.12M |
| December 11, 2025 | 6.06 | 6.08 | 6.08 | 6.3 | 6.06 | 9.37M |
| December 10, 2025 | 6.1 | 6.05 | 6.05 | 6.15 | 6.01 | 6.26M |
| December 09, 2025 | 6.3 | 6.14 | 6.14 | 6.3 | 6.07 | 8.5M |
| December 08, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.18 | 5.58M |
| December 05, 2025 | 6.3 | 6.31 | 6.31 | 6.38 | 6.28 | 9.31M |
| December 04, 2025 | 6.28 | 6.34 | 6.34 | 6.42 | 6.28 | 5.05M |
| December 03, 2025 | 6.35 | 6.39 | 6.39 | 6.45 | 6.23 | 9.59M |
| December 02, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.2 | 8.2M |
| December 01, 2025 | 6.28 | 6.25 | 6.25 | 6.46 | 6.15 | 9.35M |
| November 28, 2025 | 6.3 | 6.28 | 6.28 | 6.3 | 6.19 | 7.28M |
| November 27, 2025 | 6.08 | 6.28 | 6.28 | 6.46 | 6.01 | 20.46M |
| November 26, 2025 | 5.76 | 6.09 | 6.09 | 6.14 | 5.76 | 17.63M |
| November 25, 2025 | 5.78 | 5.8 | 5.8 | 5.87 | 5.75 | 6.65M |
| November 24, 2025 | 5.7 | 5.75 | 5.75 | 5.84 | 5.61 | 5.42M |
| November 21, 2025 | 5.87 | 5.66 | 5.66 | 5.87 | 5.62 | 12.9M |
| November 20, 2025 | 6.1 | 5.9 | 5.9 | 6.1 | 5.85 | 8.72M |
| November 19, 2025 | 6.04 | 5.96 | 5.96 | 6.15 | 5.87 | 6.4M |
| November 18, 2025 | 6.03 | 6.01 | 6.01 | 6.14 | 5.96 | 8.82M |
| November 17, 2025 | 6 | 6.05 | 6.05 | 6.08 | 5.94 | 5.37M |
| November 14, 2025 | 6.18 | 6.05 | 6.05 | 6.18 | 6.02 | 9.19M |
| November 13, 2025 | 5.69 | 6.25 | 6.25 | 6.3 | 5.62 | 52.21M |
| November 12, 2025 | 5.53 | 5.67 | 5.67 | 5.7 | 5.52 | 6.64M |
| November 11, 2025 | 5.6 | 5.63 | 5.63 | 5.72 | 5.59 | 5.11M |
| November 10, 2025 | 5.52 | 5.59 | 5.59 | 5.7 | 5.47 | 6.9M |
| November 07, 2025 | 5.46 | 5.51 | 5.51 | 5.54 | 5.38 | 3.12M |
| November 06, 2025 | 5.44 | 5.49 | 5.49 | 5.56 | 5.39 | 5.92M |
| November 05, 2025 | 5.36 | 5.43 | 5.43 | 5.44 | 5.22 | 3.11M |
| November 04, 2025 | 5.5 | 5.38 | 5.38 | 5.53 | 5.24 | 15.28M |
| November 03, 2025 | 5.56 | 5.6 | 5.6 | 5.62 | 5.44 | 5.04M |
| October 31, 2025 | 5.5 | 5.57 | 5.57 | 5.6 | 5.5 | 7.03M |
| October 30, 2025 | 5.65 | 5.61 | 5.61 | 5.74 | 5.5 | 7.89M |
| October 28, 2025 | 5.76 | 5.65 | 5.65 | 5.78 | 5.62 | 5.72M |
| October 27, 2025 | 5.6 | 5.76 | 5.76 | 5.78 | 5.6 | 9.62M |
| October 24, 2025 | 5.5 | 5.57 | 5.57 | 5.57 | 5.46 | 4.25M |
| October 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.4 | 2.96M |
| October 22, 2025 | 5.55 | 5.54 | 5.54 | 5.57 | 5.47 | 4.91M |
| October 21, 2025 | 5.38 | 5.55 | 5.55 | 5.61 | 5.38 | 10.29M |
| October 20, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.22 | 10.3M |
| October 17, 2025 | 5.32 | 5.17 | 5.17 | 5.37 | 5.14 | 12.55M |
| October 16, 2025 | 5.31 | 5.3 | 5.3 | 5.44 | 5.25 | 10.32M |
| October 15, 2025 | 5.25 | 5.4 | 5.4 | 5.43 | 5.25 | 15.51M |
| October 14, 2025 | 5.24 | 5.25 | 5.25 | 5.35 | 5.23 | 9.51M |
| October 13, 2025 | 5.21 | 5.24 | 5.24 | 5.27 | 5.1 | 24.33M |
| October 10, 2025 | 5.32 | 5.34 | 5.34 | 5.45 | 5.29 | 5.69M |
| October 09, 2025 | 5.45 | 5.37 | 5.37 | 5.45 | 5.3 | 10.59M |
| October 08, 2025 | 5.32 | 5.26 | 5.26 | 5.35 | 5.21 | 21.44M |
| October 06, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.32 | 10.48M |
| October 03, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.54 | 3.6M |
| October 02, 2025 | 5.47 | 5.66 | 5.66 | 5.69 | 5.44 | 6.19M |
| September 30, 2025 | 5.53 | 5.49 | 5.49 | 5.57 | 5.39 | 20.03M |
| September 29, 2025 | 5.49 | 5.53 | 5.53 | 5.54 | 5.31 | 16.51M |
