5.93
-0.15(-2.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.98 | 6.08 | 6.08 | 6.09 | 5.91 | 18.33M |
| January 12, 2026 | 5.98 | 5.98 | 5.98 | 6.01 | 5.82 | 10M |
| January 09, 2026 | 5.89 | 5.98 | 5.98 | 6.09 | 5.89 | 11.67M |
| January 08, 2026 | 5.81 | 5.92 | 5.92 | 5.95 | 5.75 | 13.15M |
| January 07, 2026 | 6.1 | 6.07 | 5.85 | 6.1 | 6.01 | 12.35M |
| January 06, 2026 | 6.1 | 6.09 | 5.87 | 6.17 | 6.06 | 16.25M |
| January 05, 2026 | 6.2 | 6.16 | 6.16 | 6.25 | 6.04 | 10.09M |
| January 02, 2026 | 6.15 | 6.22 | 6.22 | 6.22 | 6.04 | 1.8M |
| December 31, 2025 | 6 | 6.12 | 6.12 | 6.17 | 5.95 | 6.64M |
| December 30, 2025 | 6.01 | 6.05 | 6.05 | 6.07 | 5.97 | 13.3M |
| December 29, 2025 | 6.11 | 6.01 | 6.01 | 6.16 | 5.98 | 9.41M |
| December 24, 2025 | 6.17 | 6.15 | 6.15 | 6.17 | 6.05 | 2.56M |
| December 23, 2025 | 6.08 | 6.1 | 6.1 | 6.17 | 6.03 | 5.82M |
| December 22, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.07 | 8.37M |
| December 19, 2025 | 6.17 | 6.16 | 6.16 | 6.19 | 6.12 | 10.63M |
| December 18, 2025 | 6.02 | 6.14 | 6.14 | 6.18 | 5.94 | 9.93M |
| December 17, 2025 | 5.99 | 6 | 6 | 6.02 | 5.95 | 4.64M |
| December 16, 2025 | 6.06 | 5.98 | 5.98 | 6.07 | 5.95 | 5.49M |
| December 15, 2025 | 5.98 | 6.06 | 6.06 | 6.07 | 5.92 | 18.27M |
| December 12, 2025 | 6.1 | 5.94 | 5.94 | 6.1 | 5.94 | 23.11M |
| December 11, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 5.98 | 14.43M |
| December 10, 2025 | 6.13 | 6.09 | 6.09 | 6.21 | 6.02 | 13.24M |
| December 09, 2025 | 6.28 | 6.18 | 6.18 | 6.32 | 6.13 | 9.98M |
| December 08, 2025 | 6.4 | 6.28 | 6.28 | 6.43 | 6.25 | 11.69M |
| December 05, 2025 | 6.39 | 6.47 | 6.47 | 6.49 | 6.38 | 10.29M |
| December 04, 2025 | 6.34 | 6.4 | 6.4 | 6.48 | 6.34 | 5.12M |
| December 03, 2025 | 6.47 | 6.4 | 6.4 | 6.53 | 6.36 | 9.79M |
| December 02, 2025 | 6.5 | 6.51 | 6.51 | 6.58 | 6.46 | 7.89M |
| December 01, 2025 | 6.33 | 6.48 | 6.48 | 6.48 | 6.33 | 12.26M |
| November 28, 2025 | 6.32 | 6.28 | 6.28 | 6.39 | 6.23 | 10.41M |
| November 27, 2025 | 6.44 | 6.44 | 6.44 | 6.47 | 6.35 | 9.03M |
| November 26, 2025 | 6.41 | 6.46 | 6.46 | 6.51 | 6.36 | 9.75M |
| November 25, 2025 | 6.27 | 6.39 | 6.39 | 6.4 | 6.2 | 8.18M |
| November 24, 2025 | 6.3 | 6.24 | 6.24 | 6.31 | 6.15 | 14.17M |
| November 21, 2025 | 6.52 | 6.25 | 6.25 | 6.54 | 6.24 | 14.52M |
| November 20, 2025 | 6.43 | 6.54 | 6.54 | 6.61 | 6.43 | 5.32M |
| November 19, 2025 | 6.44 | 6.45 | 6.45 | 6.54 | 6.4 | 4.49M |
| November 18, 2025 | 6.69 | 6.45 | 6.45 | 6.69 | 6.42 | 8.18M |
| November 17, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.59 | 12.72M |
| November 14, 2025 | 6.65 | 6.71 | 6.71 | 6.77 | 6.64 | 10.24M |
| November 13, 2025 | 6.74 | 6.66 | 6.66 | 6.77 | 6.62 | 4.7M |
| November 12, 2025 | 6.54 | 6.74 | 6.74 | 6.82 | 6.54 | 12.2M |
| November 11, 2025 | 6.44 | 6.54 | 6.54 | 6.55 | 6.44 | 6.66M |
| November 10, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.41 | 9.75M |
| November 07, 2025 | 6.5 | 6.48 | 6.48 | 6.52 | 6.43 | 4.74M |
| November 06, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.45 | 4.07M |
| November 05, 2025 | 6.61 | 6.55 | 6.55 | 6.61 | 6.44 | 4.58M |
| November 04, 2025 | 6.53 | 6.54 | 6.54 | 6.61 | 6.47 | 10.06M |
| November 03, 2025 | 6.39 | 6.48 | 6.48 | 6.5 | 6.33 | 9.16M |
| October 31, 2025 | 6.53 | 6.39 | 6.39 | 6.53 | 6.39 | 5.2M |
| October 30, 2025 | 6.35 | 6.53 | 6.53 | 6.55 | 6.25 | 15.69M |
| October 28, 2025 | 6.56 | 6.45 | 6.45 | 6.58 | 6.4 | 8.32M |
| October 27, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.4 | 8.32M |
| October 26, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.4 | 7.23M |
| October 24, 2025 | 6.52 | 6.54 | 6.54 | 6.57 | 6.46 | 9.01M |
| October 23, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.48 | 9.01M |
| October 22, 2025 | 6.42 | 6.52 | 6.52 | 6.53 | 6.39 | 6.08M |
| October 21, 2025 | 6.55 | 6.43 | 6.43 | 6.57 | 6.41 | 8.16M |
| October 20, 2025 | 6.53 | 6.53 | 6.53 | 6.66 | 6.4 | 10.99M |
| October 17, 2025 | 6.66 | 6.63 | 6.63 | 6.69 | 6.55 | 22.22M |