5.20
+0.03(+0.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.11 | 5.17 | 5.17 | 5.19 | 5.07 | 22.95M |
| November 12, 2025 | 4.96 | 5.1 | 5.1 | 5.1 | 4.96 | 33.84M |
| November 11, 2025 | 5 | 4.96 | 4.96 | 5 | 4.9 | 27.04M |
| November 10, 2025 | 4.94 | 4.97 | 4.97 | 5 | 4.9 | 32.57M |
| November 07, 2025 | 4.9 | 4.94 | 4.94 | 4.94 | 4.85 | 10.79M |
| November 06, 2025 | 4.87 | 4.92 | 4.92 | 4.94 | 4.83 | 17.86M |
| November 05, 2025 | 4.79 | 4.84 | 4.84 | 4.85 | 4.75 | 19.67M |
| November 04, 2025 | 4.82 | 4.82 | 4.82 | 4.88 | 4.8 | 14.06M |
| November 03, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.7 | 15.45M |
| October 31, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.7 | 20.72M |
| October 30, 2025 | 4.8 | 4.74 | 4.74 | 4.8 | 4.64 | 34.94M |
| October 28, 2025 | 4.91 | 4.73 | 4.73 | 4.92 | 4.68 | 49.09M |
| October 27, 2025 | 5.05 | 4.92 | 4.92 | 5.09 | 4.86 | 53.1M |
| October 24, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.88 | 32.22M |
| October 23, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.76 | 22.1M |
| October 22, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.73 | 50M |
| October 21, 2025 | 4.6 | 4.91 | 4.91 | 5 | 4.59 | 124.72M |
| October 20, 2025 | 4.6 | 4.5 | 4.5 | 4.66 | 4.46 | 32.68M |
| October 17, 2025 | 4.51 | 4.49 | 4.49 | 4.62 | 4.43 | 41.95M |
| October 16, 2025 | 4.35 | 4.4 | 4.4 | 4.47 | 4.34 | 25.51M |
| October 15, 2025 | 4.41 | 4.35 | 4.35 | 4.44 | 4.28 | 28.23M |
| October 14, 2025 | 4.52 | 4.39 | 4.39 | 4.6 | 4.37 | 27.8M |
| October 13, 2025 | 4.37 | 4.52 | 4.52 | 4.54 | 4.33 | 28.96M |
| October 10, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.46 | 12.11M |
| October 09, 2025 | 4.59 | 4.52 | 4.52 | 4.65 | 4.5 | 11.13M |
| October 08, 2025 | 4.68 | 4.58 | 4.58 | 4.72 | 4.56 | 9.41M |
| October 06, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.64 | 3.34M |
| October 03, 2025 | 4.68 | 4.71 | 4.71 | 4.74 | 4.67 | 4.72M |
| October 02, 2025 | 4.66 | 4.68 | 4.68 | 4.71 | 4.64 | 6.02M |
| September 30, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.58 | 13.36M |
| September 29, 2025 | 4.55 | 4.62 | 4.62 | 4.65 | 4.53 | 14.52M |
| September 26, 2025 | 4.52 | 4.54 | 4.54 | 4.6 | 4.51 | 9.43M |
| September 25, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.53 | 13.93M |
| September 24, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.52 | 10.91M |
| September 23, 2025 | 4.65 | 4.55 | 4.55 | 4.69 | 4.55 | 6.69M |
| September 22, 2025 | 4.72 | 4.69 | 4.69 | 4.72 | 4.58 | 17.02M |
| September 19, 2025 | 4.57 | 4.68 | 4.68 | 4.69 | 4.57 | 21.44M |
| September 18, 2025 | 4.75 | 4.6 | 4.6 | 4.79 | 4.54 | 19.77M |
| September 17, 2025 | 4.58 | 4.75 | 4.75 | 4.82 | 4.58 | 26.98M |
| September 16, 2025 | 4.56 | 4.63 | 4.63 | 4.65 | 4.54 | 20.44M |
| September 15, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.48 | 16.15M |
| September 12, 2025 | 4.71 | 4.6 | 4.6 | 4.72 | 4.57 | 13.55M |
| September 11, 2025 | 4.54 | 4.69 | 4.69 | 4.72 | 4.54 | 26.22M |
| September 10, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.58 | 26.01M |
| September 09, 2025 | 4.72 | 4.69 | 4.69 | 4.76 | 4.63 | 20.68M |
| September 08, 2025 | 4.63 | 4.72 | 4.72 | 4.73 | 4.61 | 16.79M |
| September 05, 2025 | 4.5 | 4.63 | 4.63 | 4.67 | 4.5 | 20.92M |
| September 04, 2025 | 4.5 | 4.5 | 4.5 | 4.56 | 4.39 | 24.62M |
| September 03, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.32 | 12.2M |
| September 02, 2025 | 4.37 | 4.37 | 4.37 | 4.43 | 4.35 | 10.61M |
| September 01, 2025 | 4.48 | 4.4 | 4.4 | 4.5 | 4.36 | 15.57M |
| August 29, 2025 | 4.4 | 4.49 | 4.49 | 4.62 | 4.4 | 24.84M |
| August 28, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.37 | 13.52M |
| August 27, 2025 | 4.49 | 4.45 | 4.45 | 4.57 | 4.42 | 25.62M |
| August 26, 2025 | 4.61 | 4.49 | 4.49 | 4.63 | 4.48 | 38.76M |
| August 25, 2025 | 4.71 | 4.67 | 4.67 | 4.79 | 4.64 | 25.52M |
| August 22, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.62 | 15.41M |
| August 21, 2025 | 4.87 | 4.9 | 4.68 | 4.9 | 4.78 | 27.52M |
| August 20, 2025 | 4.94 | 4.87 | 4.65 | 4.94 | 4.78 | 24.27M |
| August 19, 2025 | 4.88 | 4.93 | 4.71 | 4.96 | 4.83 | 33.85M |
