5.55
-0.045(-0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.51 | 5.59 | 5.59 | 5.63 | 5.48 | 23.36M |
| December 03, 2025 | 5.61 | 5.51 | 5.51 | 5.61 | 5.5 | 18.74M |
| December 02, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.57 | 18.64M |
| December 01, 2025 | 5.59 | 5.61 | 5.61 | 5.65 | 5.57 | 19.81M |
| November 28, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.55 | 15.61M |
| November 27, 2025 | 5.6 | 5.58 | 5.58 | 5.66 | 5.57 | 27.01M |
| November 26, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.59 | 26.92M |
| November 25, 2025 | 5.58 | 5.6 | 5.6 | 5.65 | 5.54 | 41.61M |
| November 24, 2025 | 5.44 | 5.53 | 5.53 | 5.55 | 5.39 | 56.56M |
| November 21, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.34 | 82.5M |
| November 20, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.49 | 61.96M |
| November 19, 2025 | 5.63 | 5.59 | 5.59 | 5.67 | 5.56 | 36.1M |
| November 18, 2025 | 5.69 | 5.63 | 5.63 | 5.72 | 5.59 | 42.18M |
| November 17, 2025 | 5.81 | 5.74 | 5.74 | 5.81 | 5.7 | 23.95M |
| November 14, 2025 | 5.84 | 5.81 | 5.81 | 5.89 | 5.78 | 38.74M |
| November 13, 2025 | 5.88 | 5.95 | 5.95 | 6.01 | 5.85 | 31.96M |
| November 12, 2025 | 5.91 | 5.91 | 5.91 | 5.95 | 5.86 | 24.43M |
| November 11, 2025 | 5.92 | 5.89 | 5.89 | 5.95 | 5.84 | 19.96M |
| November 10, 2025 | 5.86 | 5.9 | 5.9 | 5.9 | 5.78 | 28.64M |
| November 07, 2025 | 5.85 | 5.82 | 5.82 | 5.87 | 5.8 | 24.65M |
| November 06, 2025 | 5.8 | 5.92 | 5.92 | 5.93 | 5.77 | 33.66M |
| November 05, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.63 | 52.49M |
| November 04, 2025 | 5.9 | 5.8 | 5.8 | 5.94 | 5.78 | 38.99M |
| November 03, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.84 | 34.55M |
| October 31, 2025 | 6.02 | 5.9 | 5.9 | 6.02 | 5.89 | 42.99M |
| October 30, 2025 | 6.11 | 6.02 | 6.02 | 6.15 | 5.97 | 94.53M |
| October 28, 2025 | 6.2 | 6.07 | 6.07 | 6.2 | 6.05 | 43.08M |
| October 27, 2025 | 6.16 | 6.14 | 6.14 | 6.16 | 6.09 | 50.71M |
| October 24, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.98 | 36.45M |
| October 23, 2025 | 5.87 | 5.92 | 5.92 | 5.98 | 5.8 | 43.01M |
| October 22, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.84 | 37.45M |
| October 21, 2025 | 6.02 | 6 | 6 | 6.1 | 5.98 | 47.14M |
| October 20, 2025 | 5.98 | 5.91 | 5.91 | 5.98 | 5.87 | 42.67M |
| October 17, 2025 | 5.99 | 5.74 | 5.74 | 5.99 | 5.71 | 69.56M |
| October 16, 2025 | 6.06 | 5.99 | 5.99 | 6.07 | 5.92 | 38.21M |
| October 15, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.92 | 50.43M |
| October 14, 2025 | 6.18 | 5.89 | 5.89 | 6.18 | 5.87 | 94.67M |
| October 13, 2025 | 6.09 | 6.12 | 6.12 | 6.18 | 5.92 | 112.94M |
| October 10, 2025 | 6.4 | 6.23 | 6.23 | 6.4 | 6.22 | 54.56M |
| October 09, 2025 | 6.55 | 6.44 | 6.44 | 6.59 | 6.4 | 57.5M |
| October 08, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.38 | 21.02M |
| October 03, 2025 | 6.68 | 6.6 | 6.6 | 6.68 | 6.54 | 27.16M |
| October 02, 2025 | 6.46 | 6.67 | 6.67 | 6.7 | 6.46 | 26.45M |
| September 30, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.31 | 41.23M |
| September 29, 2025 | 6.19 | 6.31 | 6.31 | 6.33 | 6.19 | 36.18M |
| September 26, 2025 | 6.31 | 6.16 | 6.16 | 6.34 | 6.15 | 36.92M |
| September 25, 2025 | 6.3 | 6.35 | 6.35 | 6.43 | 6.28 | 30.36M |
| September 24, 2025 | 6.13 | 6.31 | 6.31 | 6.32 | 6.09 | 36.42M |
| September 23, 2025 | 6.24 | 6.15 | 6.15 | 6.26 | 6.08 | 42.72M |
| September 22, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 6.19 | 30.05M |
| September 19, 2025 | 6.26 | 6.27 | 6.27 | 6.35 | 6.21 | 42.54M |
| September 18, 2025 | 6.32 | 6.25 | 6.25 | 6.45 | 6.16 | 79.76M |
| September 17, 2025 | 6.1 | 6.32 | 6.32 | 6.34 | 6.1 | 41.5M |
| September 16, 2025 | 6.06 | 6.06 | 6.06 | 6.1 | 5.99 | 23.23M |
| September 15, 2025 | 5.97 | 6.04 | 6.04 | 6.07 | 5.96 | 31.39M |
| September 12, 2025 | 6 | 5.97 | 5.97 | 6.03 | 5.96 | 36.75M |
| September 11, 2025 | 5.85 | 5.88 | 5.88 | 5.92 | 5.79 | 28.61M |
| September 10, 2025 | 5.83 | 5.89 | 5.89 | 5.94 | 5.83 | 34.51M |
| September 09, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.75 | 33.96M |
| September 08, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.65 | 27.37M |