5.29
-0.08(-1.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.37 | 5.33 | 5.33 | 5.42 | 5.24 | 1.06M |
| January 13, 2026 | 5.45 | 5.37 | 5.37 | 5.5 | 5.37 | 875,000 |
| January 12, 2026 | 5.41 | 5.4 | 5.4 | 5.43 | 5.33 | 681,000 |
| January 09, 2026 | 5.31 | 5.41 | 5.41 | 5.43 | 5.31 | 712,000 |
| January 08, 2026 | 5.32 | 5.34 | 5.34 | 5.35 | 5.28 | 828,000 |
| January 07, 2026 | 5.25 | 5.3 | 5.3 | 5.32 | 5.25 | 1.36M |
| January 06, 2026 | 5.21 | 5.25 | 5.25 | 5.27 | 5.2 | 872,354 |
| January 05, 2026 | 5.14 | 5.21 | 5.21 | 5.23 | 5.14 | 1.77M |
| January 02, 2026 | 5.22 | 5.16 | 5.16 | 5.22 | 5.09 | 307,000 |
| December 31, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 5.03 | 2.33M |
| December 30, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.08 | 593,899 |
| December 29, 2025 | 5.21 | 5.09 | 5.09 | 5.21 | 5.09 | 1.16M |
| December 24, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.16 | 187,500 |
| December 23, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.17 | 294,000 |
| December 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | 400,500 |
| December 19, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.19 | 891,500 |
| December 18, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.14 | 388,000 |
| December 17, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.1 | 1.07M |
| December 16, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.06 | 1.09M |
| December 15, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.13 | 1.28M |
| December 12, 2025 | 5.47 | 5.33 | 5.33 | 5.53 | 5.31 | 3M |
| December 11, 2025 | 5.44 | 5.55 | 5.55 | 5.57 | 5.43 | 2.17M |
| December 10, 2025 | 5.35 | 5.43 | 5.43 | 5.44 | 5.31 | 1.12M |
| December 09, 2025 | 5.44 | 5.35 | 5.35 | 5.44 | 5.3 | 1.39M |
| December 08, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.28 | 1.29M |
| December 05, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.26 | 1.07M |
| 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 |