5.82
+0.055(+0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.8 | 5.82 | 5.82 | 5.97 | 5.7 | 269.87M |
| January 13, 2026 | 5.96 | 5.76 | 5.76 | 6.03 | 5.7 | 252.51M |
| January 12, 2026 | 5.52 | 5.75 | 5.75 | 5.77 | 5.45 | 211.88M |
| January 09, 2026 | 5.46 | 5.42 | 5.42 | 5.54 | 5.39 | 132.38M |
| January 08, 2026 | 5.48 | 5.41 | 5.41 | 5.48 | 5.3 | 183.95M |
| January 07, 2026 | 5.65 | 5.53 | 5.53 | 5.68 | 5.44 | 200.02M |
| January 06, 2026 | 5.62 | 5.68 | 5.68 | 5.8 | 5.62 | 168.69M |
| January 05, 2026 | 5.56 | 5.52 | 5.52 | 5.62 | 5.46 | 143.17M |
| January 02, 2026 | 5.16 | 5.51 | 5.51 | 5.56 | 5.14 | 302.15M |
| December 31, 2025 | 5.21 | 5.07 | 5.07 | 5.23 | 5.07 | 92.14M |
| December 30, 2025 | 5.09 | 5.23 | 5.23 | 5.28 | 5.09 | 127.64M |
| December 29, 2025 | 5.1 | 5.06 | 5.06 | 5.32 | 5.06 | 208.43M |
| December 24, 2025 | 5.07 | 5.08 | 5.08 | 5.15 | 5.07 | 53.35M |
| December 23, 2025 | 5.17 | 5.07 | 5.07 | 5.17 | 5.04 | 90M |
| December 22, 2025 | 5.12 | 5.14 | 5.14 | 5.21 | 5.1 | 138.02M |
| December 19, 2025 | 5.04 | 5.07 | 5.07 | 5.13 | 4.99 | 161.91M |
| December 18, 2025 | 4.94 | 4.96 | 4.96 | 4.99 | 4.86 | 167.43M |
| December 17, 2025 | 4.94 | 5.03 | 5.03 | 5.08 | 4.9 | 184.41M |
| December 16, 2025 | 5.06 | 4.93 | 4.93 | 5.09 | 4.85 | 302.9M |
| December 15, 2025 | 5.26 | 5.13 | 5.13 | 5.28 | 5.11 | 157.63M |
| December 12, 2025 | 5.31 | 5.38 | 5.38 | 5.4 | 5.23 | 164.83M |
| 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 |