6.18
+0.33(+5.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.85 | 6.18 | 6.18 | 6.2 | 5.8 | 2.22M |
| December 23, 2025 | 5.79 | 5.85 | 5.85 | 5.86 | 5.66 | 3.06M |
| December 22, 2025 | 5.69 | 5.79 | 5.79 | 5.9 | 5.59 | 3.62M |
| December 19, 2025 | 5.55 | 5.65 | 5.65 | 5.7 | 5.34 | 3.06M |
| December 18, 2025 | 5.29 | 5.55 | 5.55 | 5.81 | 5.22 | 5.29M |
| December 17, 2025 | 5.3 | 5.24 | 5.24 | 5.4 | 5.01 | 2.96M |
| December 16, 2025 | 5.34 | 5.26 | 5.26 | 5.41 | 5.21 | 5.36M |
| December 15, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.12 | 5.22M |
| December 12, 2025 | 5.25 | 5.28 | 5.28 | 5.35 | 5.15 | 6.62M |
| December 11, 2025 | 5.09 | 5.22 | 5.22 | 5.35 | 4.99 | 3.03M |
| December 10, 2025 | 5.35 | 5.03 | 5.03 | 5.35 | 4.75 | 5.51M |
| December 09, 2025 | 5.44 | 5.3 | 5.3 | 5.51 | 5.27 | 2.85M |
| December 08, 2025 | 5.21 | 5.44 | 5.44 | 5.5 | 5.12 | 3.62M |
| December 05, 2025 | 4.8 | 5.21 | 5.21 | 5.21 | 4.78 | 3.99M |
| December 04, 2025 | 4.95 | 4.74 | 4.74 | 4.99 | 4.5 | 3.8M |
| December 03, 2025 | 4.6 | 4.95 | 4.95 | 5 | 4.53 | 5.01M |
| December 02, 2025 | 4.72 | 4.57 | 4.57 | 5.01 | 4.22 | 3.32M |
| December 01, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.34 | 3.18M |
| November 28, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.25 | 2.99M |
| November 27, 2025 | 4.69 | 4.82 | 4.82 | 4.87 | 4.51 | 22.74M |
| November 26, 2025 | 4.87 | 4.68 | 4.68 | 5.05 | 4.36 | 4.96M |
| November 25, 2025 | 4.6 | 4.87 | 4.87 | 5.05 | 4.6 | 3.93M |
| November 24, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.42 | 2.95M |
| November 21, 2025 | 4.56 | 4.53 | 4.53 | 4.67 | 4.34 | 2.41M |
| November 20, 2025 | 4.53 | 4.68 | 4.68 | 4.68 | 4.4 | 2.67M |
| November 19, 2025 | 4.53 | 4.38 | 4.38 | 4.84 | 4.16 | 3.82M |
| November 18, 2025 | 4.95 | 4.6 | 4.6 | 4.95 | 4.34 | 4.35M |
| November 17, 2025 | 4.75 | 4.83 | 4.83 | 5.04 | 4.68 | 3.32M |
| November 14, 2025 | 4.5 | 4.74 | 4.74 | 4.8 | 4.34 | 2.87M |
| November 13, 2025 | 4.39 | 4.44 | 4.44 | 4.55 | 4.27 | 3.52M |
| November 12, 2025 | 4.6 | 4.33 | 4.33 | 4.6 | 4.07 | 4.33M |
| November 11, 2025 | 4.55 | 4.56 | 4.56 | 4.95 | 4.26 | 3.74M |
| November 10, 2025 | 4.2 | 4.49 | 4.49 | 4.69 | 4.08 | 3.45M |
| November 07, 2025 | 4.08 | 4.18 | 4.18 | 4.28 | 3.92 | 1.98M |
| November 06, 2025 | 4.13 | 4.18 | 4.18 | 4.42 | 4.03 | 3.1M |
| November 05, 2025 | 3.89 | 4.05 | 4.05 | 4.05 | 3.75 | 3.72M |
| November 04, 2025 | 3.6 | 3.85 | 3.85 | 3.9 | 3.56 | 3.18M |
| November 03, 2025 | 3.74 | 3.57 | 3.57 | 3.86 | 3.5 | 2.92M |
| October 31, 2025 | 3.91 | 3.7 | 3.7 | 4 | 3.6 | 3.85M |
| October 30, 2025 | 3.82 | 4 | 4 | 4.06 | 3.67 | 3.48M |
| October 28, 2025 | 3.87 | 3.75 | 3.75 | 3.93 | 3.41 | 2.96M |
| October 27, 2025 | 3.82 | 4 | 4 | 4 | 3.74 | 4.02M |
| October 26, 2025 | 3.82 | 4 | 4 | 4 | 3.74 | 4.02M |
| October 24, 2025 | 3.79 | 3.95 | 3.95 | 4 | 3.38 | 5.36M |
| October 23, 2025 | 4.08 | 3.74 | 3.74 | 4.09 | 3.55 | 3.48M |
| October 22, 2025 | 4.09 | 4.05 | 4.05 | 4.38 | 4.03 | 8.38M |
| October 21, 2025 | 4.31 | 4.06 | 4.06 | 4.31 | 3.79 | 4.78M |
| October 20, 2025 | 4.34 | 4.35 | 4.35 | 4.47 | 4.25 | 3.71M |
| October 17, 2025 | 4.19 | 4.3 | 4.3 | 4.53 | 4.06 | 4.24M |
| October 16, 2025 | 4.59 | 4.16 | 4.16 | 4.64 | 3.92 | 4.36M |
| October 15, 2025 | 4.09 | 4.59 | 4.59 | 4.68 | 4.01 | 5.15M |
| October 14, 2025 | 3.93 | 4.08 | 4.08 | 4.1 | 3.93 | 3.43M |
| October 13, 2025 | 3.55 | 3.92 | 3.92 | 4.04 | 3.12 | 4.04M |
| October 10, 2025 | 3.73 | 3.66 | 3.66 | 3.73 | 3.39 | 3.8M |
| October 09, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.56 | 9.53M |
| October 08, 2025 | 3.56 | 3.65 | 3.65 | 3.8 | 3.52 | 4.66M |
| October 03, 2025 | 2.78 | 2.94 | 2.94 | 3.07 | 2.76 | 5.95M |
| October 02, 2025 | 2.7 | 2.8 | 2.8 | 2.84 | 2.66 | 5.47M |
| September 30, 2025 | 2.52 | 2.69 | 2.69 | 2.75 | 2.52 | 6.98M |
| September 29, 2025 | 2.8 | 2.54 | 2.54 | 2.81 | 2.52 | 6.69M |
