5.26
-0.19(-3.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.43 | 5.26 | 5.26 | 5.54 | 5.26 | 5.34M |
| December 03, 2025 | 5.21 | 5.45 | 5.45 | 5.55 | 5.1 | 13.59M |
| December 02, 2025 | 5.08 | 5.15 | 5.15 | 5.17 | 5.05 | 1.53M |
| December 01, 2025 | 5.09 | 5.02 | 5.02 | 5.16 | 5.02 | 1.65M |
| November 28, 2025 | 5.01 | 5.1 | 5.1 | 5.13 | 4.95 | 1.48M |
| November 27, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.96 | 1.71M |
| November 26, 2025 | 4.83 | 5 | 5 | 5.01 | 4.83 | 4.56M |
| November 25, 2025 | 4.78 | 4.84 | 4.84 | 4.91 | 4.78 | 2.04M |
| November 24, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.75 | 4.02M |
| November 21, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.72 | 4.97M |
| November 20, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.85 | 3.04M |
| November 19, 2025 | 4.98 | 4.82 | 4.82 | 5 | 4.82 | 3.95M |
| November 18, 2025 | 5.05 | 4.99 | 4.99 | 5.08 | 4.97 | 2.8M |
| November 17, 2025 | 5.06 | 5.1 | 5.1 | 5.12 | 5.03 | 1.96M |
| November 14, 2025 | 5.27 | 5.09 | 5.09 | 5.27 | 5.05 | 3.71M |
| November 13, 2025 | 5.34 | 5.27 | 5.27 | 5.35 | 5.21 | 3.12M |
| November 12, 2025 | 5.2 | 5.31 | 5.31 | 5.36 | 5.2 | 5.22M |
| November 11, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.12 | 2.72M |
| November 10, 2025 | 5 | 5.19 | 5.19 | 5.21 | 4.99 | 4.1M |
| November 07, 2025 | 5.04 | 5.02 | 5.02 | 5.1 | 4.97 | 6.41M |
| November 06, 2025 | 5.21 | 5.09 | 5.09 | 5.23 | 5 | 9.11M |
| November 05, 2025 | 5.08 | 5.2 | 5.2 | 5.22 | 5.05 | 5.62M |
| November 04, 2025 | 5.22 | 5.13 | 5.13 | 5.23 | 5.05 | 5.42M |
| November 03, 2025 | 5.21 | 5.22 | 5.22 | 5.31 | 5.17 | 4.4M |
| October 31, 2025 | 5.3 | 5.21 | 5.21 | 5.32 | 5.14 | 14.54M |
| October 30, 2025 | 5.61 | 5.36 | 5.36 | 5.63 | 5.32 | 12.51M |
| October 28, 2025 | 5.7 | 5.64 | 5.64 | 5.73 | 5.59 | 3.38M |
| October 27, 2025 | 5.68 | 5.7 | 5.7 | 5.8 | 5.58 | 6.37M |
| October 24, 2025 | 5.54 | 5.56 | 5.56 | 5.67 | 5.51 | 3.44M |
| October 23, 2025 | 5.47 | 5.57 | 5.57 | 5.6 | 5.34 | 8.98M |
| October 22, 2025 | 5.61 | 5.46 | 5.46 | 5.63 | 5.46 | 9.78M |
| October 21, 2025 | 5.65 | 5.61 | 5.61 | 5.74 | 5.61 | 8.82M |
| October 20, 2025 | 5.67 | 5.65 | 5.65 | 5.74 | 5.57 | 5.77M |
| October 17, 2025 | 5.55 | 5.61 | 5.61 | 5.69 | 5.42 | 10.43M |
| October 16, 2025 | 5.84 | 5.57 | 5.57 | 5.92 | 5.52 | 13.76M |
| October 15, 2025 | 5.74 | 5.79 | 5.79 | 6.05 | 5.74 | 12.99M |
| October 14, 2025 | 5.9 | 5.73 | 5.73 | 6.09 | 5.67 | 16.94M |
| October 13, 2025 | 5.79 | 5.9 | 5.9 | 5.98 | 5.66 | 16.2M |
| October 10, 2025 | 6.3 | 5.99 | 5.99 | 6.38 | 5.89 | 23.4M |
| October 09, 2025 | 6.06 | 6.29 | 6.29 | 6.41 | 6 | 31.79M |
| October 08, 2025 | 5.9 | 5.91 | 5.91 | 6.03 | 5.85 | 7.53M |
| October 06, 2025 | 6.12 | 5.94 | 5.94 | 6.17 | 5.91 | 6.1M |
| October 03, 2025 | 6.4 | 6.11 | 6.11 | 6.41 | 6.08 | 12.87M |
| October 02, 2025 | 6.73 | 6.4 | 6.4 | 6.86 | 6.22 | 15.96M |
| September 30, 2025 | 5.7 | 5.86 | 5.86 | 5.88 | 5.7 | 11.79M |
| September 29, 2025 | 5.7 | 5.73 | 5.73 | 5.8 | 5.49 | 15.42M |
| September 26, 2025 | 5.92 | 5.8 | 5.8 | 5.92 | 5.72 | 12.44M |
| September 25, 2025 | 6.08 | 5.93 | 5.93 | 6.13 | 5.71 | 16.65M |
| September 24, 2025 | 6.1 | 6.07 | 6.07 | 6.29 | 6.04 | 13.9M |
| September 23, 2025 | 6.44 | 6.19 | 6.19 | 6.56 | 6.08 | 20.4M |
| September 22, 2025 | 6.41 | 6.43 | 6.43 | 6.72 | 6.32 | 16.01M |
| September 19, 2025 | 6.46 | 6.4 | 6.4 | 6.54 | 6.36 | 15M |
| September 18, 2025 | 6.66 | 6.46 | 6.46 | 6.98 | 6.4 | 22.05M |
| September 17, 2025 | 6.71 | 6.66 | 6.66 | 6.79 | 6.54 | 15.24M |
| September 16, 2025 | 6.57 | 6.71 | 6.71 | 6.87 | 6.56 | 26.75M |
| September 15, 2025 | 6.22 | 6.42 | 6.42 | 6.59 | 6.22 | 14.2M |
| September 12, 2025 | 6.2 | 6.34 | 6.34 | 6.43 | 6.2 | 10.2M |
| September 11, 2025 | 6.25 | 6.18 | 6.18 | 6.33 | 6.03 | 9.95M |
| September 10, 2025 | 6.2 | 6.25 | 6.25 | 6.39 | 6.13 | 11.73M |
| September 09, 2025 | 6.35 | 6.2 | 6.2 | 6.71 | 6.07 | 21.72M |
