5.19
-0.09(-1.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 5.34 | 5.19 | 5.19 | 5.37 | 5.16 | 130.5M |
| December 10, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.14 | 143.16M |
| December 09, 2025 | 5.46 | 5.23 | 5.23 | 5.46 | 5.22 | 126.33M |
| December 08, 2025 | 5.45 | 5.44 | 5.44 | 5.53 | 5.42 | 110.77M |
| December 05, 2025 | 5.31 | 5.44 | 5.44 | 5.5 | 5.24 | 162.89M |
| December 04, 2025 | 5.24 | 5.36 | 5.36 | 5.42 | 5.15 | 148.85M |
| December 03, 2025 | 5.33 | 5.2 | 5.2 | 5.34 | 5.18 | 129.59M |
| December 02, 2025 | 5.48 | 5.38 | 5.38 | 5.51 | 5.33 | 146.74M |
| December 01, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.3 | 129.59M |
| November 28, 2025 | 5.38 | 5.35 | 5.35 | 5.4 | 5.28 | 98.93M |
| November 27, 2025 | 5.37 | 5.34 | 5.34 | 5.49 | 5.32 | 150.23M |
| November 26, 2025 | 5.43 | 5.37 | 5.37 | 5.47 | 5.36 | 131.3M |
| November 25, 2025 | 5.39 | 5.37 | 5.37 | 5.48 | 5.27 | 235.17M |
| November 24, 2025 | 5.09 | 5.23 | 5.23 | 5.28 | 5 | 281.76M |
| November 21, 2025 | 5.1 | 4.95 | 4.95 | 5.13 | 4.91 | 446.78M |
| November 20, 2025 | 5.48 | 5.33 | 5.33 | 5.5 | 5.2 | 311.5M |
| November 19, 2025 | 5.5 | 5.38 | 5.38 | 5.53 | 5.33 | 163.45M |
| November 18, 2025 | 5.54 | 5.44 | 5.44 | 5.64 | 5.39 | 279.9M |
| November 17, 2025 | 5.72 | 5.68 | 5.68 | 5.84 | 5.62 | 179.16M |
| November 14, 2025 | 5.88 | 5.8 | 5.8 | 5.98 | 5.76 | 205.44M |
| November 13, 2025 | 5.93 | 6.13 | 6.13 | 6.23 | 5.92 | 178.81M |
| November 12, 2025 | 6.05 | 6.04 | 6.04 | 6.13 | 5.93 | 152.03M |
| November 11, 2025 | 6.09 | 6.02 | 6.02 | 6.12 | 5.9 | 158.56M |
| November 10, 2025 | 5.91 | 6.01 | 6.01 | 6.03 | 5.79 | 181.48M |
| November 09, 2025 | 5.91 | 6.01 | 6.01 | 6.03 | 5.79 | 181.42M |
| November 07, 2025 | 5.97 | 5.85 | 5.85 | 5.98 | 5.82 | 167.82M |
| November 06, 2025 | 5.83 | 6.07 | 6.07 | 6.1 | 5.78 | 207.53M |
| November 05, 2025 | 5.62 | 5.75 | 5.75 | 5.82 | 5.5 | 278.99M |
| November 04, 2025 | 6.05 | 5.82 | 5.82 | 6.13 | 5.8 | 212.02M |
| November 03, 2025 | 6.09 | 6.05 | 6.05 | 6.12 | 5.92 | 161M |
| October 31, 2025 | 6.24 | 6.05 | 6.05 | 6.26 | 6.03 | 225.11M |
| October 30, 2025 | 6.5 | 6.32 | 6.32 | 6.57 | 6.2 | 374.22M |
| October 28, 2025 | 6.64 | 6.39 | 6.39 | 6.64 | 6.36 | 213.13M |
| October 27, 2025 | 6.6 | 6.57 | 6.57 | 6.61 | 6.44 | 266.75M |
| October 24, 2025 | 6.31 | 6.36 | 6.36 | 6.37 | 6.23 | 254.13M |
| October 23, 2025 | 6.01 | 6.12 | 6.12 | 6.22 | 5.86 | 248.42M |
| October 22, 2025 | 6.15 | 6.08 | 6.08 | 6.2 | 5.96 | 179.3M |
| October 21, 2025 | 6.29 | 6.25 | 6.25 | 6.48 | 6.24 | 315.33M |
| October 20, 2025 | 6.2 | 6.09 | 6.09 | 6.21 | 6.01 | 253.34M |
| October 17, 2025 | 6.27 | 5.74 | 5.74 | 6.27 | 5.7 | 423.42M |
| October 16, 2025 | 6.41 | 6.28 | 6.28 | 6.47 | 6.15 | 219.56M |
| October 15, 2025 | 6.28 | 6.43 | 6.43 | 6.48 | 6.16 | 282.74M |
| October 14, 2025 | 6.67 | 6.1 | 6.1 | 6.72 | 6.05 | 430.49M |
| October 13, 2025 | 6.56 | 6.58 | 6.58 | 6.73 | 6.16 | 568.56M |
| October 10, 2025 | 7.16 | 6.85 | 6.85 | 7.16 | 6.83 | 301.36M |
| October 09, 2025 | 7.55 | 7.33 | 7.33 | 7.66 | 7.22 | 276.29M |
| October 08, 2025 | 7.53 | 7.44 | 7.44 | 7.53 | 7.2 | 182.16M |
| October 03, 2025 | 7.85 | 7.69 | 7.69 | 7.85 | 7.56 | 139.61M |
| October 02, 2025 | 7.39 | 7.86 | 7.86 | 7.93 | 7.39 | 214.54M |
| September 30, 2025 | 7.08 | 7.36 | 7.36 | 7.38 | 7.04 | 188.02M |
| September 29, 2025 | 6.83 | 7.04 | 7.04 | 7.08 | 6.83 | 171.35M |
| September 26, 2025 | 7.03 | 6.74 | 6.74 | 7.12 | 6.7 | 215.76M |
| September 25, 2025 | 7.02 | 7.15 | 7.15 | 7.32 | 7.01 | 220M |
| September 24, 2025 | 6.68 | 7.06 | 7.06 | 7.08 | 6.61 | 226.67M |
| September 23, 2025 | 6.96 | 6.72 | 6.72 | 6.97 | 6.57 | 224.29M |
| September 22, 2025 | 6.98 | 6.92 | 6.92 | 6.99 | 6.81 | 142.06M |
| September 19, 2025 | 6.99 | 7 | 7 | 7.18 | 6.87 | 217.23M |
| September 18, 2025 | 7.09 | 6.95 | 6.95 | 7.39 | 6.75 | 379.71M |
| September 17, 2025 | 6.66 | 7.09 | 7.09 | 7.15 | 6.66 | 326.99M |
| September 16, 2025 | 6.54 | 6.55 | 6.55 | 6.64 | 6.41 | 191.75M |