5.50
-0.2(-3.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.7 | 5.5 | 5.5 | 5.75 | 5.45 | 20.32M |
| December 23, 2025 | 5.69 | 5.7 | 5.7 | 5.79 | 5.5 | 42.93M |
| December 22, 2025 | 5.47 | 5.7 | 5.7 | 5.78 | 5.46 | 39.58M |
| December 19, 2025 | 5.44 | 5.4 | 5.4 | 5.57 | 5.33 | 25.85M |
| December 18, 2025 | 5.5 | 5.38 | 5.38 | 5.61 | 5.29 | 43.12M |
| December 17, 2025 | 5.25 | 5.65 | 5.65 | 5.67 | 5.22 | 44.31M |
| December 16, 2025 | 5.36 | 5.25 | 5.25 | 5.4 | 5.14 | 29.24M |
| December 15, 2025 | 5.49 | 5.36 | 5.36 | 5.49 | 5.26 | 29.92M |
| December 12, 2025 | 5.47 | 5.57 | 5.57 | 5.76 | 5.31 | 43.06M |
| December 11, 2025 | 5.83 | 5.42 | 5.42 | 5.86 | 5.39 | 48.53M |
| December 10, 2025 | 5.77 | 5.78 | 5.78 | 5.88 | 5.57 | 55.29M |
| December 09, 2025 | 5.34 | 5.86 | 5.86 | 5.91 | 5.32 | 120.45M |
| December 08, 2025 | 5.1 | 5.28 | 5.28 | 5.4 | 5.07 | 46.16M |
| December 05, 2025 | 5.01 | 5.11 | 5.11 | 5.15 | 4.94 | 18.97M |
| December 04, 2025 | 4.99 | 5.02 | 5.02 | 5.11 | 4.78 | 24.9M |
| December 03, 2025 | 5.03 | 4.95 | 4.95 | 5.11 | 4.94 | 14.23M |
| December 02, 2025 | 5.03 | 5.03 | 5.03 | 5.23 | 4.99 | 32.85M |
| December 01, 2025 | 5.08 | 4.98 | 4.98 | 5.08 | 4.93 | 21.91M |
| November 28, 2025 | 5.1 | 5.09 | 5.09 | 5.17 | 5.05 | 16.06M |
| November 27, 2025 | 4.98 | 5.09 | 5.09 | 5.27 | 4.98 | 32.23M |
| November 26, 2025 | 4.83 | 5.03 | 5.03 | 5.15 | 4.78 | 51.09M |
| November 25, 2025 | 4.77 | 4.83 | 4.83 | 4.96 | 4.75 | 50.19M |
| November 24, 2025 | 4.75 | 4.6 | 4.6 | 4.8 | 4.52 | 54.17M |
| November 21, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.66 | 56.67M |
| November 20, 2025 | 5.17 | 5.11 | 5.11 | 5.23 | 5 | 44.96M |
| November 19, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.83 | 25.74M |
| November 18, 2025 | 5.1 | 4.99 | 4.99 | 5.17 | 4.88 | 35.3M |
| November 17, 2025 | 5.29 | 5.17 | 5.17 | 5.36 | 5.06 | 46.83M |
| November 14, 2025 | 5.24 | 5.36 | 5.36 | 5.53 | 5.22 | 50.51M |
| November 13, 2025 | 5.35 | 5.37 | 5.37 | 5.46 | 5.23 | 36.94M |
| November 12, 2025 | 5.26 | 5.31 | 5.31 | 5.37 | 5.09 | 64.01M |
| November 11, 2025 | 5.53 | 5.25 | 5.25 | 5.53 | 5.11 | 67.6M |
| November 10, 2025 | 5.43 | 5.56 | 5.56 | 5.6 | 5.22 | 48.81M |
| November 07, 2025 | 5.35 | 5.35 | 5.35 | 5.41 | 5.25 | 38.46M |
| November 06, 2025 | 5.32 | 5.5 | 5.5 | 5.55 | 5.22 | 63.41M |
| November 05, 2025 | 5.16 | 5.25 | 5.25 | 5.3 | 5.05 | 47.9M |
| November 04, 2025 | 5.69 | 5.31 | 5.31 | 5.79 | 5.2 | 94.55M |
| November 03, 2025 | 5.8 | 5.67 | 5.67 | 5.84 | 5.47 | 67.32M |
| October 31, 2025 | 6.15 | 5.83 | 5.83 | 6.2 | 5.65 | 79.83M |
| October 30, 2025 | 6.58 | 6.16 | 6.16 | 6.6 | 6.07 | 105.34M |
| October 28, 2025 | 6.32 | 6.09 | 6.09 | 6.44 | 6.07 | 67.97M |
| October 27, 2025 | 6.19 | 6.33 | 6.33 | 6.56 | 6.12 | 119.58M |
| October 24, 2025 | 5.61 | 5.89 | 5.89 | 5.92 | 5.57 | 77.57M |
| October 23, 2025 | 5.61 | 5.46 | 5.46 | 5.61 | 5.22 | 56.09M |
| October 22, 2025 | 5.76 | 5.63 | 5.63 | 5.8 | 5.52 | 57.12M |
| October 21, 2025 | 5.73 | 5.85 | 5.85 | 6.04 | 5.66 | 117.63M |
| October 20, 2025 | 5.7 | 5.57 | 5.57 | 5.76 | 5.4 | 66.43M |
| October 17, 2025 | 6.09 | 5.46 | 5.46 | 6.09 | 5.45 | 102.6M |
| October 16, 2025 | 5.93 | 6.09 | 6.09 | 6.32 | 5.85 | 90.63M |
| October 15, 2025 | 5.75 | 5.91 | 5.91 | 5.98 | 5.52 | 93.42M |
| October 14, 2025 | 6.19 | 5.68 | 5.68 | 6.36 | 5.56 | 123.75M |
| October 13, 2025 | 5.8 | 5.92 | 5.92 | 6.09 | 5.68 | 136.95M |
| October 10, 2025 | 6.2 | 6.43 | 6.43 | 6.49 | 6.02 | 83.1M |
| October 09, 2025 | 6.7 | 6.29 | 6.29 | 7 | 6.13 | 171.15M |
| October 08, 2025 | 6.85 | 6.83 | 6.83 | 6.91 | 6.42 | 22.28M |
| October 03, 2025 | 7 | 7.02 | 7.02 | 7.12 | 6.86 | 23.91M |
| October 02, 2025 | 6.51 | 6.93 | 6.93 | 7.27 | 6.49 | 68.7M |
| September 30, 2025 | 6.2 | 6.38 | 6.38 | 6.75 | 6.2 | 124.05M |
| September 29, 2025 | 6.52 | 6.19 | 6.19 | 6.66 | 6.12 | 159.73M |
| September 26, 2025 | 6.85 | 6.45 | 6.45 | 7.2 | 6.3 | 259.3M |