5.46
-0.045(-0.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.43 | 5.5 | 5.5 | 5.54 | 5.39 | 901.7M |
| December 03, 2025 | 5.52 | 5.42 | 5.42 | 5.52 | 5.41 | 699.98M |
| December 02, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.48 | 619.64M |
| December 01, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.47 | 1.61B |
| November 28, 2025 | 5.51 | 5.49 | 5.49 | 5.53 | 5.46 | 840.19M |
| November 27, 2025 | 5.51 | 5.49 | 5.49 | 5.57 | 5.48 | 1.22B |
| November 26, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.5 | 951.65M |
| November 25, 2025 | 5.49 | 5.5 | 5.5 | 5.56 | 5.45 | 1.57B |
| November 24, 2025 | 5.35 | 5.43 | 5.43 | 5.46 | 5.31 | 1.79B |
| November 21, 2025 | 5.34 | 5.27 | 5.27 | 5.37 | 5.26 | 2.61B |
| November 20, 2025 | 5.55 | 5.47 | 5.47 | 5.56 | 5.41 | 1.91B |
| November 19, 2025 | 5.56 | 5.5 | 5.5 | 5.58 | 5.47 | 1.86B |
| November 18, 2025 | 5.58 | 5.53 | 5.53 | 5.63 | 5.5 | 1.38B |
| November 17, 2025 | 5.67 | 5.65 | 5.65 | 5.72 | 5.62 | 901.68M |
| November 14, 2025 | 5.74 | 5.71 | 5.71 | 5.79 | 5.68 | 919.06M |
| November 13, 2025 | 5.78 | 5.86 | 5.86 | 5.91 | 5.76 | 1.17B |
| November 12, 2025 | 5.82 | 5.81 | 5.81 | 5.86 | 5.76 | 1.6B |
| November 11, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.74 | 834.27M |
| November 10, 2025 | 5.76 | 5.79 | 5.79 | 5.81 | 5.7 | 868.11M |
| November 07, 2025 | 5.78 | 5.73 | 5.73 | 5.78 | 5.71 | 950.5M |
| November 06, 2025 | 5.7 | 5.83 | 5.83 | 5.84 | 5.68 | 1.16B |
| November 05, 2025 | 5.6 | 5.67 | 5.67 | 5.7 | 5.54 | 1.32B |
| November 04, 2025 | 5.81 | 5.71 | 5.71 | 5.85 | 5.69 | 2.3B |
| November 03, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.74 | 1.17B |
| October 31, 2025 | 5.9 | 5.81 | 5.81 | 5.91 | 5.8 | 1.01B |
| October 30, 2025 | 6.01 | 5.94 | 5.94 | 6.05 | 5.88 | 2.56B |
| October 28, 2025 | 6.08 | 5.96 | 5.96 | 6.08 | 5.95 | 1.46B |
| October 27, 2025 | 6.07 | 6.05 | 6.05 | 6.07 | 5.99 | 841.26M |
| October 24, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.88 | 1.86B |
| October 23, 2025 | 5.78 | 5.83 | 5.83 | 5.88 | 5.71 | 1.08B |
| October 22, 2025 | 5.89 | 5.81 | 5.81 | 5.89 | 5.75 | 855.89M |
| October 21, 2025 | 5.91 | 5.89 | 5.89 | 6 | 5.89 | 763.75M |
| October 20, 2025 | 5.86 | 5.82 | 5.82 | 5.87 | 5.78 | 1.42B |
| October 17, 2025 | 5.89 | 5.64 | 5.64 | 5.89 | 5.62 | 1.93B |
| October 16, 2025 | 5.96 | 5.89 | 5.89 | 5.98 | 5.83 | 1.89B |
| October 15, 2025 | 5.89 | 5.96 | 5.96 | 5.98 | 5.83 | 2.13B |
| October 14, 2025 | 6.06 | 5.81 | 5.81 | 6.09 | 5.78 | 3.22B |
| October 13, 2025 | 6.01 | 6.01 | 6.01 | 6.09 | 5.84 | 3.74B |
| October 10, 2025 | 6.27 | 6.15 | 6.15 | 6.27 | 6.12 | 1.62B |
| October 09, 2025 | 6.43 | 6.34 | 6.34 | 6.49 | 6.3 | 1.43B |
| October 08, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.28 | 860.61M |
| October 06, 2025 | 6.49 | 6.43 | 6.43 | 6.49 | 6.39 | 729.32M |
| October 03, 2025 | 6.55 | 6.49 | 6.49 | 6.55 | 6.44 | 959M |
| October 02, 2025 | 6.36 | 6.56 | 6.56 | 6.6 | 6.36 | 1.54B |
| September 30, 2025 | 6.23 | 6.35 | 6.35 | 6.36 | 6.21 | 1.18B |
| September 29, 2025 | 6.12 | 6.21 | 6.21 | 6.23 | 6.12 | 1.36B |
| September 26, 2025 | 6.21 | 6.06 | 6.06 | 6.24 | 6.06 | 1.66B |
| September 25, 2025 | 6.2 | 6.26 | 6.26 | 6.33 | 6.18 | 1.73B |
| September 24, 2025 | 6.04 | 6.2 | 6.2 | 6.22 | 6 | 1.57B |
| September 23, 2025 | 6.16 | 6.05 | 6.05 | 6.17 | 5.98 | 1.63B |
| September 22, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.09 | 2.17B |
| September 19, 2025 | 6.16 | 6.18 | 6.18 | 6.26 | 6.11 | 3.04B |
| September 18, 2025 | 6.22 | 6.16 | 6.16 | 6.34 | 6.07 | 2.27B |
| September 17, 2025 | 6 | 6.22 | 6.22 | 6.24 | 6 | 1.33B |
| September 16, 2025 | 5.96 | 5.96 | 5.96 | 6.01 | 5.89 | 973.28M |
| September 15, 2025 | 5.87 | 5.93 | 5.93 | 5.97 | 5.86 | 957.47M |
| September 12, 2025 | 5.9 | 5.87 | 5.87 | 5.94 | 5.87 | 1.28B |
| September 11, 2025 | 5.75 | 5.79 | 5.79 | 5.83 | 5.7 | 1.36B |
| September 10, 2025 | 5.75 | 5.8 | 5.8 | 5.86 | 5.74 | 1.38B |
| September 09, 2025 | 5.69 | 5.72 | 5.72 | 5.76 | 5.67 | 1.35B |
