5.37
-0.02(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 6.5 | 6.77 | 6.77 | 7.1 | 6.21 | 181.38M |
| September 24, 2025 | 6.78 | 6.57 | 6.57 | 6.88 | 6.31 | 144.01M |
| September 23, 2025 | 7.3 | 6.88 | 6.88 | 7.89 | 6.56 | 281.38M |
| September 22, 2025 | 6.3 | 6.94 | 6.94 | 6.99 | 6.29 | 389.31M |
| September 19, 2025 | 4.95 | 5.89 | 5.89 | 6.1 | 4.77 | 507.81M |
| September 18, 2025 | 4.49 | 4.85 | 4.85 | 5.04 | 4.4 | 211.07M |
| September 17, 2025 | 4.45 | 4.48 | 4.48 | 4.55 | 4.35 | 70.53M |
| September 16, 2025 | 4.65 | 4.44 | 4.44 | 4.65 | 4.35 | 75.63M |
| September 15, 2025 | 4.67 | 4.59 | 4.59 | 4.74 | 4.41 | 90.37M |
| September 12, 2025 | 4.8 | 4.6 | 4.6 | 5.06 | 4.58 | 200.77M |
| September 11, 2025 | 4.55 | 4.94 | 4.94 | 4.95 | 4.28 | 312.29M |
| September 10, 2025 | 4 | 4.38 | 4.38 | 4.49 | 3.94 | 252.6M |
| September 09, 2025 | 4.02 | 3.88 | 3.88 | 4.02 | 3.82 | 47.9M |
| September 08, 2025 | 4.12 | 3.98 | 3.98 | 4.12 | 3.93 | 61.55M |
| September 05, 2025 | 3.94 | 4.06 | 4.06 | 4.12 | 3.85 | 93.02M |
| September 04, 2025 | 4.3 | 3.91 | 3.91 | 4.39 | 3.85 | 144.84M |
| September 03, 2025 | 4.27 | 4.27 | 4.27 | 4.35 | 4.17 | 57.61M |
| September 02, 2025 | 4.78 | 4.24 | 4.24 | 4.82 | 4.21 | 148.94M |
| September 01, 2025 | 4.95 | 4.71 | 4.71 | 4.95 | 4.44 | 157.59M |
| August 29, 2025 | 4.48 | 4.76 | 4.76 | 4.88 | 4.25 | 252.05M |
| August 28, 2025 | 4.37 | 4.52 | 4.52 | 4.6 | 4.14 | 194.22M |
| August 27, 2025 | 4.65 | 4.38 | 4.38 | 4.77 | 4.32 | 160.88M |
| August 26, 2025 | 5.19 | 4.72 | 4.72 | 5.25 | 4.63 | 171.6M |
| August 25, 2025 | 5.15 | 5.15 | 5.15 | 5.42 | 4.89 | 208.63M |
| August 22, 2025 | 4.99 | 4.97 | 4.97 | 5.17 | 4.88 | 127.48M |
| August 21, 2025 | 5.05 | 4.92 | 4.92 | 5.24 | 4.85 | 99.94M |
| August 20, 2025 | 5.35 | 5.1 | 5.1 | 5.43 | 4.8 | 242.75M |
| August 19, 2025 | 5.65 | 5.53 | 5.53 | 5.78 | 5.3 | 201.71M |
| August 18, 2025 | 5.96 | 5.71 | 5.71 | 6.05 | 5.47 | 242.58M |
