5.11
+0.01(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 5.28 | 5.23 | 5.23 | 5.36 | 5.18 | 781,881 |
| October 16, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.29 | 278,000 |
| October 15, 2025 | 5.18 | 5.33 | 5.33 | 5.34 | 5.17 | 366,000 |
| October 14, 2025 | 5.45 | 5.2 | 5.2 | 5.45 | 5.15 | 775,000 |
| October 13, 2025 | 5.32 | 5.35 | 5.35 | 5.38 | 5.16 | 1.22M |
| October 10, 2025 | 5.5 | 5.52 | 5.52 | 5.57 | 5.46 | 481,000 |
| October 09, 2025 | 5.77 | 5.58 | 5.58 | 5.77 | 5.48 | 966,000 |
| October 08, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.54 | 689,000 |
| October 06, 2025 | 5.65 | 5.75 | 5.75 | 5.78 | 5.49 | 1.32M |
| October 03, 2025 | 5.37 | 5.57 | 5.57 | 5.62 | 5.36 | 1.48M |
| October 02, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.25 | 339,000 |
| September 30, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.22 | 327,000 |
| September 29, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 308,000 |
| September 26, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.18 | 521,000 |
| September 25, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.25 | 477,000 |
| September 24, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.38 | 401,000 |
| September 23, 2025 | 5.26 | 5.42 | 5.42 | 5.46 | 5.26 | 374,000 |
| September 22, 2025 | 5.31 | 5.38 | 5.38 | 5.41 | 5.26 | 324,000 |
| September 19, 2025 | 5.43 | 5.31 | 5.31 | 5.43 | 5.26 | 817,000 |
| September 18, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.24 | 702,000 |
| September 17, 2025 | 5.32 | 5.41 | 5.41 | 5.43 | 5.28 | 496,000 |
| September 16, 2025 | 5.48 | 5.38 | 5.38 | 5.48 | 5.33 | 580,500 |
| September 15, 2025 | 5.73 | 5.43 | 5.43 | 5.73 | 5.43 | 1.85M |
| September 12, 2025 | 5.65 | 5.67 | 5.67 | 5.81 | 5.6 | 1.43M |
| September 11, 2025 | 5.5 | 5.65 | 5.65 | 5.65 | 5.37 | 1.58M |
| September 10, 2025 | 5.4 | 5.51 | 5.51 | 5.53 | 5.3 | 1M |
| September 09, 2025 | 5.5 | 5.45 | 5.34 | 5.5 | 5.41 | 605,000 |