5.29
-0.09(-1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.34 | 5.38 | 5.38 | 5.4 | 5.34 | 269,000 |
| December 03, 2025 | 5.33 | 5.38 | 5.38 | 5.38 | 5.33 | 185,000 |
| December 02, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.31 | 832,000 |
| December 01, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.35 | 631,000 |
| November 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 417,500 |
| November 27, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.38 | 292,500 |
| November 26, 2025 | 5.37 | 5.43 | 5.43 | 5.48 | 5.37 | 680,000 |
| November 25, 2025 | 5.38 | 5.35 | 5.35 | 5.42 | 5.31 | 680,000 |
| November 24, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.26 | 513,500 |
| November 21, 2025 | 5.41 | 5.26 | 5.26 | 5.41 | 5.25 | 1.91M |
| November 20, 2025 | 5.44 | 5.49 | 5.49 | 5.54 | 5.44 | 1.01M |
| November 19, 2025 | 5.46 | 5.42 | 5.42 | 5.47 | 5.4 | 938,000 |
| November 18, 2025 | 5.55 | 5.49 | 5.49 | 5.59 | 5.47 | 866,000 |
| November 17, 2025 | 5.64 | 5.56 | 5.56 | 5.67 | 5.54 | 741,500 |
| November 14, 2025 | 5.72 | 5.7 | 5.7 | 5.77 | 5.68 | 936,500 |
| November 13, 2025 | 5.62 | 5.73 | 5.73 | 5.73 | 5.57 | 1.59M |
| November 12, 2025 | 5.53 | 5.62 | 5.62 | 5.62 | 5.51 | 962,000 |
| November 11, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.48 | 517,500 |
| November 10, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.45 | 672,500 |
| November 07, 2025 | 5.47 | 5.48 | 5.48 | 5.48 | 5.44 | 396,500 |
| November 06, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.42 | 385,500 |
| November 05, 2025 | 5.53 | 5.46 | 5.46 | 5.54 | 5.33 | 1.14M |
| November 04, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.41 | 950,000 |
| November 03, 2025 | 5.43 | 5.54 | 5.54 | 5.55 | 5.38 | 1.4M |
| October 31, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.32 | 1.57M |
| October 30, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.32 | 589,500 |
| October 28, 2025 | 5.41 | 5.37 | 5.37 | 5.44 | 5.37 | 553,500 |
| October 27, 2025 | 5.36 | 5.43 | 5.43 | 5.44 | 5.36 | 570,000 |
| October 24, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.31 | 791,000 |
| October 23, 2025 | 5.32 | 5.39 | 5.39 | 5.45 | 5.24 | 1.05M |
| October 22, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.3 | 386,500 |
| October 21, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.32 | 557,000 |
| October 20, 2025 | 5.28 | 5.29 | 5.29 | 5.35 | 5.26 | 463,500 |
| October 17, 2025 | 5.4 | 5.24 | 5.24 | 5.4 | 5.22 | 1.12M |
| October 16, 2025 | 5.42 | 5.4 | 5.4 | 5.52 | 5.34 | 1.27M |
| October 15, 2025 | 5.31 | 5.4 | 5.4 | 5.42 | 5.3 | 790,500 |
| October 14, 2025 | 5.36 | 5.29 | 5.29 | 5.42 | 5.24 | 847,000 |
| October 13, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.21 | 2.4M |
| October 10, 2025 | 5.46 | 5.4 | 5.4 | 5.57 | 5.39 | 1.16M |
| October 09, 2025 | 5.54 | 5.48 | 5.48 | 5.54 | 5.42 | 1.54M |
| October 08, 2025 | 5.57 | 5.57 | 5.57 | 5.61 | 5.46 | 78,500 |
| October 06, 2025 | 5.53 | 5.57 | 5.57 | 5.6 | 5.5 | 268,000 |
| October 03, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.48 | 226,000 |
| October 02, 2025 | 5.53 | 5.56 | 5.56 | 5.59 | 5.49 | 315,000 |
| September 30, 2025 | 5.46 | 5.5 | 5.5 | 5.5 | 5.42 | 796,000 |
| September 29, 2025 | 5.32 | 5.44 | 5.44 | 5.47 | 5.31 | 914,500 |
| September 26, 2025 | 5.36 | 5.31 | 5.31 | 5.39 | 5.29 | 2.56M |
| September 25, 2025 | 5.5 | 5.39 | 5.39 | 5.56 | 5.38 | 1.43M |
| September 24, 2025 | 5.45 | 5.49 | 5.49 | 5.57 | 5.45 | 1.15M |
| September 23, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.43 | 1.81M |
| September 22, 2025 | 5.72 | 5.63 | 5.63 | 5.78 | 5.63 | 1.78M |
| September 19, 2025 | 5.87 | 5.67 | 5.67 | 5.9 | 5.67 | 1.8M |
| September 18, 2025 | 5.83 | 5.88 | 5.88 | 5.96 | 5.77 | 1.95M |
| September 17, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.82 | 962,500 |
| September 16, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.75 | 1M |
| September 15, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.86 | 965,000 |
| September 12, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.82 | 1.44M |
| September 11, 2025 | 5.84 | 5.87 | 5.87 | 5.89 | 5.7 | 2.84M |
| September 10, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.89 | 1.12M |
| September 09, 2025 | 6.05 | 6 | 6 | 6.11 | 5.97 | 1.22M |