5.18
-0.04(-0.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.23 | 5.16 | 5.16 | 5.23 | 5.13 | 430,000 |
| January 14, 2026 | 5.19 | 5.22 | 5.22 | 5.26 | 5.17 | 238,000 |
| January 13, 2026 | 5.32 | 5.15 | 5.15 | 5.32 | 5.15 | 500,000 |
| January 12, 2026 | 5.44 | 5.17 | 5.17 | 5.44 | 5.15 | 926,000 |
| January 09, 2026 | 5.54 | 5.28 | 5.28 | 5.55 | 5.25 | 705,000 |
| January 08, 2026 | 5.5 | 5.47 | 5.47 | 5.56 | 5.45 | 595,000 |
| January 07, 2026 | 5.48 | 5.47 | 5.47 | 5.5 | 5.42 | 482,000 |
| January 06, 2026 | 5.4 | 5.43 | 5.43 | 5.6 | 5.4 | 790,000 |
| January 05, 2026 | 5.35 | 5.43 | 5.43 | 5.47 | 5.35 | 842,000 |
| January 02, 2026 | 5.36 | 5.37 | 5.37 | 5.45 | 5.31 | 720,000 |
| December 31, 2025 | 5.32 | 5.33 | 5.33 | 5.38 | 5.31 | 133,000 |
| December 30, 2025 | 5.3 | 5.3 | 5.3 | 5.44 | 5.3 | 365,000 |
| December 29, 2025 | 5.42 | 5.41 | 5.41 | 5.48 | 5.4 | 225,000 |
| December 24, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.4 | 186,069 |
| December 23, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.39 | 248,000 |
| December 22, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.38 | 266,000 |
| December 19, 2025 | 5.43 | 5.46 | 5.46 | 5.49 | 5.43 | 42,000 |
| December 18, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.44 | 263,000 |
| December 17, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.39 | 98,000 |
| December 16, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.41 | 148,000 |
| December 15, 2025 | 5.48 | 5.43 | 5.43 | 5.53 | 5.4 | 706,000 |
| December 12, 2025 | 5.3 | 5.48 | 5.48 | 5.49 | 5.3 | 1.11M |
| December 11, 2025 | 5.28 | 5.25 | 5.25 | 5.31 | 5.25 | 315,000 |
| December 10, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.25 | 384,000 |
| December 09, 2025 | 5.18 | 5.32 | 5.32 | 5.32 | 5.16 | 352,000 |
| December 08, 2025 | 5.15 | 5.29 | 5.29 | 5.35 | 5.15 | 420,000 |
| December 05, 2025 | 5.13 | 5.14 | 5.14 | 5.2 | 5.08 | 321,000 |
| December 04, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5.02 | 202,000 |
| December 03, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.09 | 380,000 |
| December 02, 2025 | 5.14 | 5.08 | 5.08 | 5.14 | 5.05 | 189,000 |
| December 01, 2025 | 5.1 | 5.12 | 5.12 | 5.17 | 5.07 | 263,000 |
| November 28, 2025 | 5.28 | 5.11 | 5.11 | 5.28 | 4.99 | 749,000 |
| November 27, 2025 | 5.08 | 5.21 | 5.21 | 5.28 | 5.01 | 389,000 |
| November 26, 2025 | 5.1 | 5.09 | 5.09 | 5.16 | 5.09 | 59,000 |
| November 25, 2025 | 5.05 | 5.1 | 5.1 | 5.15 | 5.03 | 93,600 |
| November 24, 2025 | 5.04 | 5.03 | 5.03 | 5.09 | 5.01 | 88,000 |
| November 21, 2025 | 5.07 | 4.98 | 4.98 | 5.14 | 4.92 | 576,000 |
| November 20, 2025 | 5.07 | 5.15 | 5.15 | 5.22 | 5.07 | 107,000 |
| November 19, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 274,000 |
| November 18, 2025 | 5.29 | 5.09 | 5.09 | 5.29 | 5.05 | 810,000 |
| November 17, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5.19 | 190,000 |
| November 14, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.19 | 266,000 |
| November 13, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.26 | 89,000 |
| November 12, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.24 | 126,000 |
| November 11, 2025 | 5.3 | 5.34 | 5.34 | 5.35 | 5.28 | 411,000 |
| November 10, 2025 | 5.34 | 5.33 | 5.33 | 5.36 | 5.3 | 89,000 |
| November 07, 2025 | 5.5 | 5.34 | 5.34 | 5.5 | 5.32 | 269,000 |
| November 06, 2025 | 5.48 | 5.48 | 5.48 | 5.6 | 5.47 | 508,000 |
| November 05, 2025 | 5.5 | 5.57 | 5.57 | 5.57 | 5.5 | 917,937 |
| November 04, 2025 | 5.41 | 5.55 | 5.55 | 5.56 | 5.33 | 1.06M |
| November 03, 2025 | 5.27 | 5.31 | 5.31 | 5.4 | 5.24 | 199,000 |
| October 31, 2025 | 5.21 | 5.22 | 5.22 | 5.27 | 5.21 | 182,000 |
| October 30, 2025 | 5.31 | 5.22 | 5.22 | 5.31 | 5.2 | 295,000 |
| October 28, 2025 | 5.25 | 5.21 | 5.21 | 5.3 | 5.17 | 313,009 |
| October 27, 2025 | 5.2 | 5.32 | 5.32 | 5.32 | 5.2 | 206,000 |
| October 24, 2025 | 5.24 | 5.19 | 5.19 | 5.24 | 5.17 | 116,000 |
| October 23, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.2 | 122,000 |
| October 22, 2025 | 5.35 | 5.25 | 5.25 | 5.35 | 5.2 | 115,000 |
| October 21, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.28 | 697,000 |
| October 20, 2025 | 5.25 | 5.36 | 5.36 | 5.4 | 5.25 | 360,000 |