5.00
+0.01(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.02 | 5 | 5 | 5.05 | 4.94 | 22.45M |
| January 13, 2026 | 4.93 | 4.99 | 4.99 | 5.02 | 4.91 | 34.22M |
| January 12, 2026 | 4.88 | 4.89 | 4.89 | 4.94 | 4.75 | 46.47M |
| January 09, 2026 | 5.07 | 4.88 | 4.88 | 5.13 | 4.83 | 44.03M |
| January 08, 2026 | 5.06 | 5.07 | 5.07 | 5.07 | 4.94 | 32.49M |
| January 07, 2026 | 5.19 | 5.08 | 5.08 | 5.22 | 5.02 | 34.18M |
| January 06, 2026 | 5.12 | 5.17 | 5.17 | 5.19 | 5.09 | 24.13M |
| January 05, 2026 | 5.14 | 5.12 | 5.12 | 5.18 | 5.09 | 20.88M |
| January 02, 2026 | 5.07 | 5.14 | 5.14 | 5.15 | 5.01 | 5.58M |
| December 31, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.05 | 8.02M |
| December 30, 2025 | 5.02 | 5.09 | 5.09 | 5.11 | 4.94 | 18.74M |
| December 29, 2025 | 5.14 | 5 | 5 | 5.2 | 4.97 | 23.66M |
| December 24, 2025 | 5.12 | 5.12 | 5.12 | 5.17 | 5.09 | 6.31M |
| December 23, 2025 | 4.95 | 5.12 | 5.12 | 5.17 | 4.95 | 30.24M |
| December 22, 2025 | 4.84 | 4.93 | 4.93 | 4.94 | 4.73 | 14.95M |
| December 19, 2025 | 4.82 | 4.81 | 4.81 | 4.85 | 4.77 | 19.47M |
| December 18, 2025 | 4.76 | 4.79 | 4.79 | 4.8 | 4.65 | 12.89M |
| December 17, 2025 | 4.68 | 4.76 | 4.76 | 4.76 | 4.64 | 28.36M |
| December 16, 2025 | 4.71 | 4.71 | 4.71 | 4.78 | 4.61 | 26.55M |
| December 15, 2025 | 4.87 | 4.77 | 4.77 | 4.87 | 4.72 | 50.3M |
| December 12, 2025 | 4.85 | 4.85 | 4.85 | 4.96 | 4.79 | 43.31M |
| December 11, 2025 | 4.94 | 4.86 | 4.86 | 5 | 4.83 | 21.04M |
| December 10, 2025 | 4.98 | 4.91 | 4.91 | 4.98 | 4.81 | 30.52M |
| December 09, 2025 | 5.24 | 4.98 | 4.98 | 5.24 | 4.94 | 43.42M |
| December 08, 2025 | 5.22 | 5.2 | 5.2 | 5.25 | 5.16 | 8.93M |
| December 05, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.16 | 26.36M |
| December 04, 2025 | 5.28 | 5.26 | 5.26 | 5.35 | 5.23 | 8.48M |
| December 03, 2025 | 5.31 | 5.31 | 5.31 | 5.35 | 5.26 | 5.55M |
| December 02, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.23 | 13.98M |
| December 01, 2025 | 5.23 | 5.33 | 5.33 | 5.37 | 5.2 | 15.44M |
| November 28, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.14 | 41.36M |
| November 27, 2025 | 5.35 | 5.2 | 5.2 | 5.39 | 5.14 | 41.09M |
| November 26, 2025 | 5.45 | 5.3 | 5.3 | 5.48 | 5.28 | 17.1M |
| November 25, 2025 | 5.32 | 5.35 | 5.35 | 5.45 | 5.29 | 12.08M |
| November 24, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.22 | 25.96M |
| November 21, 2025 | 5.48 | 5.31 | 5.31 | 5.48 | 5.29 | 14.96M |
| November 20, 2025 | 5.38 | 5.5 | 5.5 | 5.6 | 5.38 | 17.89M |
| November 19, 2025 | 5.4 | 5.35 | 5.35 | 5.43 | 5.31 | 19.65M |
| November 18, 2025 | 5.64 | 5.41 | 5.41 | 5.64 | 5.41 | 17.52M |
| November 17, 2025 | 5.69 | 5.59 | 5.59 | 5.74 | 5.54 | 9.28M |
| November 14, 2025 | 5.69 | 5.67 | 5.67 | 5.76 | 5.65 | 11.71M |
| November 13, 2025 | 5.61 | 5.72 | 5.72 | 5.78 | 5.5 | 69.99M |
| November 12, 2025 | 5.57 | 5.61 | 5.61 | 5.62 | 5.44 | 10.95M |
| November 11, 2025 | 5.5 | 5.53 | 5.53 | 5.58 | 5.45 | 10.93M |
| November 10, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.45 | 13.21M |
| November 07, 2025 | 5.43 | 5.54 | 5.54 | 5.58 | 5.43 | 6.82M |
| November 06, 2025 | 5.43 | 5.53 | 5.53 | 5.54 | 5.43 | 7.58M |
| November 05, 2025 | 5.39 | 5.43 | 5.43 | 5.47 | 5.14 | 24.39M |
| November 04, 2025 | 5.58 | 5.43 | 5.43 | 5.65 | 5.36 | 22.77M |
| November 03, 2025 | 5.56 | 5.61 | 5.61 | 5.63 | 5.5 | 14.89M |
| October 31, 2025 | 5.69 | 5.51 | 5.51 | 5.69 | 5.5 | 23.13M |
| October 30, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.58 | 20.62M |
| October 28, 2025 | 5.91 | 5.68 | 5.68 | 5.91 | 5.62 | 39.17M |
| October 27, 2025 | 5.74 | 5.93 | 5.93 | 5.97 | 5.57 | 42.14M |
| October 24, 2025 | 5.69 | 5.69 | 5.69 | 5.74 | 5.63 | 15.01M |
| October 23, 2025 | 5.73 | 5.68 | 5.68 | 5.78 | 5.55 | 19.29M |
| October 22, 2025 | 5.87 | 5.73 | 5.73 | 5.87 | 5.7 | 14.12M |
| October 21, 2025 | 5.7 | 5.86 | 5.86 | 6 | 5.7 | 31.95M |
| October 20, 2025 | 5.88 | 5.65 | 5.65 | 5.94 | 5.6 | 30.06M |
| October 17, 2025 | 6.06 | 5.76 | 5.76 | 6.09 | 5.7 | 34.64M |