Chongqing Rural Commercial Bank Co., Ltd. (3618) Price History
Daily open, high, low, close and volume for Chongqing Rural Commercial Bank Co., Ltd. (3618) from 2025-10-22 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | HKD 6.51 | HKD 6.51 | HKD 6.34 | HKD 6.41 | 8,018,850 |
| 2026-10-21 | HKD 6.50 | HKD 6.51 | HKD 6.42 | HKD 6.49 | 6,771,927 |
| 2026-10-20 | HKD 6.47 | HKD 6.56 | HKD 6.45 | HKD 6.50 | 10,804,763 |
| 2026-10-16 | HKD 6.62 | HKD 6.62 | HKD 6.46 | HKD 6.49 | 6,751,470 |
| 2026-10-15 | HKD 6.62 | HKD 6.62 | HKD 6.48 | HKD 6.55 | 13,791,965 |
| 2026-10-14 | HKD 6.58 | HKD 6.66 | HKD 6.55 | HKD 6.60 | 13,780,913 |
| 2026-10-13 | HKD 6.59 | HKD 6.68 | HKD 6.55 | HKD 6.58 | 12,813,587 |
| 2026-10-12 | HKD 6.36 | HKD 6.57 | HKD 6.27 | HKD 6.57 | 17,543,061 |
| 2026-10-09 | HKD 6.28 | HKD 6.36 | HKD 6.22 | HKD 6.30 | 12,025,971 |
| 2026-10-08 | HKD 6.32 | HKD 6.40 | HKD 6.22 | HKD 6.31 | 11,801,161 |
| 2026-10-07 | HKD 6.20 | HKD 6.30 | HKD 6.20 | HKD 6.26 | 4,807,210 |
| 2026-10-06 | HKD 6.25 | HKD 6.34 | HKD 6.24 | HKD 6.26 | 3,755,100 |
| 2026-10-05 | HKD 6.40 | HKD 6.40 | HKD 6.16 | HKD 6.22 | 5,302,242 |
| 2026-10-02 | HKD 6.40 | HKD 6.40 | HKD 6.18 | HKD 6.22 | 7,247,828 |
| 2026-09-30 | HKD 6.24 | HKD 6.36 | HKD 6.18 | HKD 6.30 | 14,455,066 |
| 2026-09-29 | HKD 6.34 | HKD 6.34 | HKD 6.16 | HKD 6.20 | 10,781,073 |
| 2026-09-28 | HKD 6.36 | HKD 6.45 | HKD 6.24 | HKD 6.27 | 7,266,284 |
| 2026-09-25 | HKD 6.30 | HKD 6.30 | HKD 6.21 | HKD 6.26 | 1,929,605 |
| 2026-09-24 | HKD 6.32 | HKD 6.44 | HKD 6.24 | HKD 6.35 | 5,944,943 |
| 2026-09-23 | HKD 6.29 | HKD 6.32 | HKD 6.20 | HKD 6.30 | 14,773,531 |
| 2026-09-22 | HKD 6.38 | HKD 6.38 | HKD 6.21 | HKD 6.32 | 8,276,500 |
| 2026-09-21 | HKD 6.19 | HKD 6.39 | HKD 6.18 | HKD 6.36 | 14,055,918 |
| 2026-09-18 | HKD 6.18 | HKD 6.31 | HKD 6.10 | HKD 6.25 | 22,176,670 |
| 2026-09-17 | HKD 6.29 | HKD 6.30 | HKD 6.16 | HKD 6.17 | 10,949,259 |
| 2026-09-16 | HKD 6.18 | HKD 6.32 | HKD 6.17 | HKD 6.31 | 12,003,020 |
| 2026-09-15 | HKD 6.34 | HKD 6.35 | HKD 6.20 | HKD 6.24 | 9,063,000 |
| 2026-09-14 | HKD 6.30 | HKD 6.43 | HKD 6.28 | HKD 6.30 | 18,600,936 |
| 2026-09-11 | HKD 6.46 | HKD 6.49 | HKD 6.33 | HKD 6.34 | 11,050,067 |
| 2026-09-10 | HKD 6.36 | HKD 6.50 | HKD 6.31 | HKD 6.49 | 8,536,217 |
| 2026-09-09 | HKD 6.43 | HKD 6.43 | HKD 6.32 | HKD 6.36 | 6,367,486 |
| 2026-09-08 | HKD 6.48 | HKD 6.48 | HKD 6.34 | HKD 6.40 | 5,046,200 |
| 2026-09-07 | HKD 6.51 | HKD 6.61 | HKD 6.37 | HKD 6.41 | 5,683,919 |
| 2026-09-04 | HKD 6.57 | HKD 6.62 | HKD 6.48 | HKD 6.58 | 5,904,988 |
| 2026-09-03 | HKD 6.59 | HKD 6.65 | HKD 6.47 | HKD 6.50 | 8,097,300 |
| 2026-09-02 | HKD 6.48 | HKD 6.57 | HKD 6.45 | HKD 6.57 | 7,953,560 |
| 2026-09-01 | HKD 6.57 | HKD 6.57 | HKD 6.38 | HKD 6.53 | 10,800,142 |
| 2026-08-31 | HKD 6.47 | HKD 6.61 | HKD 6.47 | HKD 6.54 | 15,534,380 |
| 2026-08-28 | HKD 6.41 | HKD 6.50 | HKD 6.36 | HKD 6.43 | 3,711,426 |
| 2026-08-27 | HKD 6.51 | HKD 6.54 | HKD 6.33 | HKD 6.41 | 7,865,395 |
| 2026-08-26 | HKD 6.52 | HKD 6.55 | HKD 6.44 | HKD 6.51 | 3,213,000 |
| 2026-08-25 | HKD 6.62 | HKD 6.72 | HKD 6.43 | HKD 6.49 | 9,744,709 |
| 2026-08-24 | HKD 6.60 | HKD 6.68 | HKD 6.55 | HKD 6.68 | 4,825,328 |
| 2026-08-21 | HKD 6.43 | HKD 6.60 | HKD 6.43 | HKD 6.60 | 7,939,600 |
| 2026-08-20 | HKD 6.47 | HKD 6.52 | HKD 6.39 | HKD 6.47 | 12,568,171 |
| 2026-08-19 | HKD 6.30 | HKD 6.49 | HKD 6.30 | HKD 6.48 | 5,335,738 |
| 2026-08-18 | HKD 6.35 | HKD 6.35 | HKD 6.24 | HKD 6.30 | 4,437,124 |
| 2026-08-17 | HKD 6.30 | HKD 6.36 | HKD 6.25 | HKD 6.30 | 4,911,900 |
| 2026-08-14 | HKD 6.23 | HKD 6.30 | HKD 6.19 | HKD 6.22 | 4,380,551 |
| 2026-08-13 | HKD 6.16 | HKD 6.28 | HKD 6.14 | HKD 6.28 | 6,574,000 |
| 2026-08-12 | HKD 6.24 | HKD 6.28 | HKD 6.16 | HKD 6.26 | 4,906,000 |
| 2026-08-11 | HKD 6.22 | HKD 6.29 | HKD 6.20 | HKD 6.26 | 5,190,264 |
| 2026-08-10 | HKD 6.14 | HKD 6.29 | HKD 6.14 | HKD 6.24 | 3,903,869 |
| 2026-08-07 | HKD 6.20 | HKD 6.27 | HKD 6.11 | HKD 6.19 | 7,640,000 |
| 2026-08-06 | HKD 6.19 | HKD 6.38 | HKD 6.18 | HKD 6.26 | 7,014,101 |
| 2026-08-05 | HKD 6.32 | HKD 6.35 | HKD 6.18 | HKD 6.27 | 6,454,607 |
| 2026-08-04 | HKD 6.57 | HKD 6.57 | HKD 6.24 | HKD 6.29 | 13,119,012 |
| 2026-08-03 | HKD 6.46 | HKD 6.63 | HKD 6.46 | HKD 6.50 | 8,278,894 |
| 2026-07-31 | HKD 6.64 | HKD 6.64 | HKD 6.45 | HKD 6.56 | 11,142,000 |
| 2026-07-30 | HKD 6.46 | HKD 6.70 | HKD 6.46 | HKD 6.68 | 14,386,667 |
| 2026-07-29 | HKD 6.46 | HKD 6.60 | HKD 6.41 | HKD 6.57 | 13,345,000 |
| 2026-07-28 | HKD 6.46 | HKD 6.49 | HKD 6.38 | HKD 6.44 | 10,459,560 |
| 2026-07-27 | HKD 6.38 | HKD 6.45 | HKD 6.32 | HKD 6.41 | 5,381,360 |
| 2026-07-24 | HKD 6.45 | HKD 6.46 | HKD 6.32 | HKD 6.40 | 5,410,522 |
| 2026-07-23 | HKD 6.39 | HKD 6.45 | HKD 6.30 | HKD 6.43 | 5,002,652 |
| 2026-07-22 | HKD 6.28 | HKD 6.35 | HKD 6.19 | HKD 6.33 | 15,465,974 |
| 2026-07-21 | HKD 6.55 | HKD 6.57 | HKD 6.17 | HKD 6.23 | 17,103,550 |
| 2026-07-20 | HKD 6.43 | HKD 6.54 | HKD 6.31 | HKD 6.52 | 8,021,400 |
| 2026-07-17 | HKD 6.37 | HKD 6.48 | HKD 6.30 | HKD 6.37 | 6,807,050 |
| 2026-07-16 | HKD 6.40 | HKD 6.43 | HKD 6.33 | HKD 6.37 | 6,689,707 |
| 2026-07-15 | HKD 6.27 | HKD 6.39 | HKD 6.27 | HKD 6.36 | 3,864,100 |
| 2026-07-14 | HKD 6.30 | HKD 6.35 | HKD 6.20 | HKD 6.26 | 11,156,130 |
| 2026-07-13 | HKD 6.08 | HKD 6.38 | HKD 6.02 | HKD 6.30 | 10,659,826 |
| 2026-07-10 | HKD 6.11 | HKD 6.14 | HKD 6.02 | HKD 6.06 | 6,009,000 |
| 2026-07-09 | HKD 6.13 | HKD 6.21 | HKD 6.03 | HKD 6.04 | 6,944,024 |
| 2026-07-08 | HKD 6.00 | HKD 6.23 | HKD 6.00 | HKD 6.21 | 11,572,794 |
| 2026-07-07 | HKD 6.06 | HKD 6.10 | HKD 5.93 | HKD 6.07 | 12,183,339 |
| 2026-07-06 | HKD 5.97 | HKD 6.05 | HKD 5.86 | HKD 6.03 | 10,142,634 |
| 2026-07-03 | HKD 5.97 | HKD 6.05 | HKD 5.87 | HKD 5.93 | 8,761,524 |
| 2026-07-02 | HKD 5.90 | HKD 5.95 | HKD 5.78 | HKD 5.90 | 16,194,918 |
| 2026-06-30 | HKD 6.00 | HKD 6.05 | HKD 5.72 | HKD 5.78 | 13,541,958 |
| 2026-06-29 | HKD 5.88 | HKD 6.00 | HKD 5.84 | HKD 5.98 | 10,942,000 |
| 2026-06-26 | HKD 5.81 | HKD 5.98 | HKD 5.81 | HKD 5.96 | 14,964,048 |
| 2026-06-25 | HKD 6.02 | HKD 6.15 | HKD 5.80 | HKD 5.80 | 16,757,066 |
| 2026-06-24 | HKD 6.30 | HKD 6.34 | HKD 6.05 | HKD 6.08 | 11,040,983 |
| 2026-06-23 | HKD 6.18 | HKD 6.41 | HKD 6.18 | HKD 6.37 | 8,567,000 |
| 2026-06-22 | HKD 6.12 | HKD 6.32 | HKD 6.05 | HKD 6.27 | 13,583,117 |
| 2026-06-18 | HKD 6.35 | HKD 6.47 | HKD 6.17 | HKD 6.29 | 16,444,182 |
| 2026-06-17 | HKD 6.52 | HKD 6.64 | HKD 6.34 | HKD 6.40 | 5,335,085 |
| 2026-06-16 | HKD 6.63 | HKD 6.67 | HKD 6.50 | HKD 6.57 | 12,967,960 |
| 2026-06-15 | HKD 6.72 | HKD 6.74 | HKD 6.56 | HKD 6.62 | 17,814,000 |
| 2026-06-12 | HKD 6.51 | HKD 6.73 | HKD 6.50 | HKD 6.69 | 13,895,000 |
| 2026-06-11 | HKD 6.52 | HKD 6.61 | HKD 6.52 | HKD 6.57 | 8,016,000 |
| 2026-06-10 | HKD 6.53 | HKD 6.74 | HKD 6.49 | HKD 6.59 | 7,402,760 |
| 2026-06-09 | HKD 6.35 | HKD 6.65 | HKD 6.35 | HKD 6.53 | 9,909,156 |
| 2026-06-08 | HKD 6.38 | HKD 6.50 | HKD 6.26 | HKD 6.46 | 8,703,699 |
| 2026-06-05 | HKD 6.37 | HKD 6.51 | HKD 6.33 | HKD 6.45 | 12,398,381 |
| 2026-06-04 | HKD 6.36 | HKD 6.39 | HKD 6.28 | HKD 6.33 | 9,515,620 |
| 2026-06-03 | HKD 6.46 | HKD 6.46 | HKD 6.33 | HKD 6.41 | 9,368,000 |
| 2026-06-02 | HKD 6.35 | HKD 6.57 | HKD 6.35 | HKD 6.53 | 10,898,740 |
| 2026-06-01 | HKD 6.34 | HKD 6.43 | HKD 6.24 | HKD 6.40 | 11,625,853 |
| 2026-05-29 | HKD 6.32 | HKD 6.39 | HKD 6.25 | HKD 6.36 | 12,841,293 |
| 2026-05-28 | HKD 6.45 | HKD 6.45 | HKD 6.28 | HKD 6.32 | 13,722,185 |
| 2026-05-27 | HKD 6.62 | HKD 6.64 | HKD 6.38 | HKD 6.43 | 13,112,000 |
| 2026-05-26 | HKD 6.70 | HKD 6.73 | HKD 6.55 | HKD 6.62 | 11,413,415 |
| 2026-05-22 | HKD 6.92 | HKD 6.92 | HKD 6.62 | HKD 6.70 | 9,781,044 |
| 2026-05-21 | HKD 6.70 | HKD 6.95 | HKD 6.70 | HKD 6.78 | 6,369,529 |
| 2026-05-20 | HKD 6.77 | HKD 6.86 | HKD 6.75 | HKD 6.85 | 8,974,000 |
| 2026-05-19 | HKD 6.74 | HKD 6.86 | HKD 6.70 | HKD 6.84 | 13,029,808 |
| 2026-05-18 | HKD 6.74 | HKD 6.84 | HKD 6.68 | HKD 6.74 | 4,827,000 |
| 2026-05-15 | HKD 6.75 | HKD 6.83 | HKD 6.70 | HKD 6.79 | 6,397,000 |
| 2026-05-14 | HKD 6.74 | HKD 6.81 | HKD 6.68 | HKD 6.79 | 6,118,872 |
| 2026-05-13 | HKD 6.68 | HKD 6.74 | HKD 6.59 | HKD 6.71 | 8,577,901 |
| 2026-05-12 | HKD 6.72 | HKD 6.79 | HKD 6.62 | HKD 6.68 | 11,586,903 |
| 2026-05-11 | HKD 6.82 | HKD 6.88 | HKD 6.68 | HKD 6.79 | 7,525,432 |
| 2026-05-08 | HKD 6.84 | HKD 6.94 | HKD 6.69 | HKD 6.81 | 8,575,654 |
| 2026-05-07 | HKD 6.91 | HKD 6.95 | HKD 6.81 | HKD 6.88 | 11,186,220 |
| 2026-05-06 | HKD 7.03 | HKD 7.03 | HKD 6.81 | HKD 6.91 | 8,020,185 |
| 2026-05-05 | HKD 6.90 | HKD 6.94 | HKD 6.77 | HKD 6.89 | 3,155,824 |
| 2026-05-04 | HKD 6.94 | HKD 7.03 | HKD 6.84 | HKD 6.88 | 3,694,642 |
| 2026-04-30 | HKD 7.05 | HKD 7.10 | HKD 6.91 | HKD 6.95 | 6,052,000 |
| 2026-04-29 | HKD 7.12 | HKD 7.12 | HKD 6.92 | HKD 7.04 | 6,797,000 |
| 2026-04-28 | HKD 7.24 | HKD 7.24 | HKD 6.97 | HKD 7.06 | 11,527,706 |
| 2026-04-27 | HKD 7.15 | HKD 7.22 | HKD 7.08 | HKD 7.10 | 6,877,000 |
| 2026-04-24 | HKD 7.20 | HKD 7.25 | HKD 7.10 | HKD 7.19 | 6,036,041 |
| 2026-04-23 | HKD 7.30 | HKD 7.30 | HKD 7.16 | HKD 7.19 | 3,937,000 |
| 2026-04-22 | HKD 7.18 | HKD 7.27 | HKD 7.15 | HKD 7.16 | 4,521,000 |
| 2026-04-21 | HKD 7.13 | HKD 7.29 | HKD 7.12 | HKD 7.27 | 8,648,000 |
| 2026-04-20 | HKD 7.13 | HKD 7.14 | HKD 6.93 | HKD 7.10 | 6,954,885 |
| 2026-04-17 | HKD 6.94 | HKD 7.03 | HKD 6.91 | HKD 7.00 | 4,916,360 |
| 2026-04-16 | HKD 7.08 | HKD 7.09 | HKD 6.95 | HKD 6.99 | 11,343,000 |
| 2026-04-15 | HKD 7.12 | HKD 7.18 | HKD 7.08 | HKD 7.15 | 4,438,000 |
| 2026-04-14 | HKD 7.12 | HKD 7.27 | HKD 7.08 | HKD 7.20 | 9,495,000 |
| 2026-04-13 | HKD 7.03 | HKD 7.12 | HKD 6.97 | HKD 7.11 | 4,882,000 |
| 2026-04-10 | HKD 7.07 | HKD 7.10 | HKD 6.97 | HKD 7.10 | 8,321,547 |
| 2026-04-09 | HKD 7.01 | HKD 7.05 | HKD 6.95 | HKD 7.03 | 12,429,863 |
| 2026-04-08 | HKD 7.00 | HKD 7.01 | HKD 6.78 | HKD 6.97 | 16,209,108 |
| 2026-04-02 | HKD 6.94 | HKD 7.05 | HKD 6.87 | HKD 7.05 | 7,959,000 |
| 2026-04-01 | HKD 6.90 | HKD 6.95 | HKD 6.83 | HKD 6.94 | 14,251,000 |
| 2026-03-31 | HKD 6.85 | HKD 6.90 | HKD 6.72 | HKD 6.79 | 11,935,211 |
| 2026-03-30 | HKD 6.60 | HKD 6.85 | HKD 6.60 | HKD 6.83 | 12,979,920 |
| 2026-03-27 | HKD 6.74 | HKD 6.80 | HKD 6.68 | HKD 6.71 | 18,042,280 |
| 2026-03-26 | HKD 6.68 | HKD 6.75 | HKD 6.55 | HKD 6.73 | 15,208,000 |
| 2026-03-25 | HKD 6.54 | HKD 6.60 | HKD 6.45 | HKD 6.60 | 15,154,155 |
| 2026-03-24 | HKD 6.35 | HKD 6.53 | HKD 6.28 | HKD 6.53 | 15,331,832 |
| 2026-03-23 | HKD 6.44 | HKD 6.44 | HKD 6.20 | HKD 6.32 | 20,036,258 |
| 2026-03-20 | HKD 6.30 | HKD 6.53 | HKD 6.28 | HKD 6.41 | 26,300,365 |
| 2026-03-19 | HKD 6.22 | HKD 6.33 | HKD 6.21 | HKD 6.30 | 10,545,000 |
| 2026-03-18 | HKD 6.24 | HKD 6.35 | HKD 6.24 | HKD 6.30 | 5,455,000 |
| 2026-03-17 | HKD 6.21 | HKD 6.34 | HKD 6.20 | HKD 6.27 | 9,543,000 |
| 2026-03-16 | HKD 6.17 | HKD 6.31 | HKD 6.10 | HKD 6.29 | 12,233,593 |
| 2026-03-13 | HKD 6.11 | HKD 6.23 | HKD 6.10 | HKD 6.19 | 8,441,000 |
| 2026-03-12 | HKD 6.03 | HKD 6.19 | HKD 6.03 | HKD 6.18 | 8,945,374 |
| 2026-03-11 | HKD 5.98 | HKD 6.12 | HKD 5.92 | HKD 6.07 | 17,166,000 |
| 2026-03-10 | HKD 6.01 | HKD 6.01 | HKD 5.89 | HKD 5.97 | 19,820,211 |
| 2026-03-09 | HKD 6.09 | HKD 6.09 | HKD 5.88 | HKD 5.94 | 15,685,550 |
| 2026-03-06 | HKD 5.99 | HKD 6.05 | HKD 5.98 | HKD 6.02 | 8,175,649 |
| 2026-03-05 | HKD 5.95 | HKD 6.12 | HKD 5.88 | HKD 6.00 | 21,258,796 |
| 2026-03-04 | HKD 5.92 | HKD 5.92 | HKD 5.79 | HKD 5.87 | 14,338,820 |
| 2026-03-03 | HKD 5.78 | HKD 6.06 | HKD 5.78 | HKD 5.93 | 15,659,350 |
| 2026-03-02 | HKD 5.85 | HKD 5.86 | HKD 5.74 | HKD 5.75 | 16,839,625 |
| 2026-02-27 | HKD 5.94 | HKD 5.99 | HKD 5.85 | HKD 5.89 | 22,788,956 |
| 2026-02-26 | HKD 6.03 | HKD 6.06 | HKD 5.92 | HKD 5.97 | 13,078,707 |
| 2026-02-25 | HKD 6.16 | HKD 6.16 | HKD 6.01 | HKD 6.02 | 6,981,815 |
| 2026-02-24 | HKD 6.02 | HKD 6.16 | HKD 6.02 | HKD 6.10 | 7,686,030 |
| 2026-02-23 | HKD 6.06 | HKD 6.17 | HKD 6.06 | HKD 6.17 | 4,565,952 |
| 2026-02-20 | HKD 6.22 | HKD 6.22 | HKD 5.96 | HKD 6.06 | 5,905,612 |
| 2026-02-16 | HKD 6.07 | HKD 6.07 | HKD 6.07 | HKD 6.07 | 0 |
| 2026-02-13 | HKD 6.25 | HKD 6.25 | HKD 6.03 | HKD 6.09 | 8,337,306 |
| 2026-02-12 | HKD 6.28 | HKD 6.28 | HKD 6.23 | HKD 6.25 | 8,401,964 |
| 2026-02-11 | HKD 6.26 | HKD 6.28 | HKD 6.14 | HKD 6.24 | 10,089,784 |
| 2026-02-10 | HKD 6.14 | HKD 6.23 | HKD 6.14 | HKD 6.22 | 9,559,177 |
| 2026-02-09 | HKD 6.10 | HKD 6.20 | HKD 6.04 | HKD 6.14 | 10,781,492 |
| 2026-02-06 | HKD 5.98 | HKD 6.17 | HKD 5.92 | HKD 6.11 | 24,791,170 |
| 2026-02-05 | HKD 5.89 | HKD 6.00 | HKD 5.78 | HKD 5.98 | 20,637,800 |
| 2026-02-04 | HKD 5.75 | HKD 5.86 | HKD 5.72 | HKD 5.83 | 22,392,886 |
| 2026-02-03 | HKD 5.72 | HKD 5.82 | HKD 5.71 | HKD 5.75 | 9,139,561 |
| 2026-02-02 | HKD 5.80 | HKD 5.84 | HKD 5.72 | HKD 5.78 | 7,891,112 |
| 2026-01-30 | HKD 5.99 | HKD 6.03 | HKD 5.81 | HKD 5.83 | 17,656,774 |
| 2026-01-29 | HKD 5.85 | HKD 6.00 | HKD 5.83 | HKD 5.99 | 18,639,393 |
| 2026-01-28 | HKD 5.69 | HKD 5.92 | HKD 5.69 | HKD 5.89 | 19,777,832 |
| 2026-01-27 | HKD 5.70 | HKD 5.78 | HKD 5.66 | HKD 5.71 | 14,467,721 |
| 2026-01-26 | HKD 5.66 | HKD 5.82 | HKD 5.62 | HKD 5.70 | 12,592,873 |
| 2026-01-23 | HKD 5.70 | HKD 5.79 | HKD 5.67 | HKD 5.70 | 12,198,836 |
| 2026-01-22 | HKD 5.72 | HKD 5.82 | HKD 5.68 | HKD 5.73 | 11,347,000 |
| 2026-01-21 | HKD 5.83 | HKD 5.85 | HKD 5.68 | HKD 5.72 | 8,488,690 |
| 2026-01-20 | HKD 5.68 | HKD 5.84 | HKD 5.67 | HKD 5.83 | 15,279,590 |
| 2026-01-19 | HKD 5.83 | HKD 5.84 | HKD 5.62 | HKD 5.63 | 12,037,416 |
| 2026-01-16 | HKD 5.97 | HKD 5.98 | HKD 5.80 | HKD 5.83 | 7,612,246 |
| 2026-01-15 | HKD 6.02 | HKD 6.03 | HKD 5.91 | HKD 5.93 | 8,248,530 |
| 2026-01-14 | HKD 6.07 | HKD 6.07 | HKD 5.91 | HKD 6.00 | 13,695,074 |
| 2026-01-13 | HKD 5.98 | HKD 6.09 | HKD 5.91 | HKD 6.08 | 18,161,239 |
| 2026-01-12 | HKD 5.98 | HKD 6.01 | HKD 5.82 | HKD 5.98 | 9,978,754 |
| 2026-01-09 | HKD 5.89 | HKD 6.09 | HKD 5.89 | HKD 5.98 | 11,668,507 |
| 2026-01-08 | HKD 5.81 | HKD 5.95 | HKD 5.75 | HKD 5.92 | 13,148,963 |
| 2026-01-07 | HKD 6.10 | HKD 6.10 | HKD 6.01 | HKD 6.07 | 12,346,468 |
| 2026-01-06 | HKD 6.10 | HKD 6.17 | HKD 6.06 | HKD 6.09 | 16,252,939 |
| 2026-01-05 | HKD 6.20 | HKD 6.25 | HKD 6.04 | HKD 6.14 | 10,442,309 |
| 2026-01-02 | HKD 6.15 | HKD 6.22 | HKD 6.04 | HKD 6.22 | 1,797,732 |
| 2025-12-31 | HKD 6.11 | HKD 6.11 | HKD 6.11 | HKD 6.11 | 0 |
| 2025-12-30 | HKD 6.01 | HKD 6.07 | HKD 5.97 | HKD 6.05 | 13,302,108 |
| 2025-12-29 | HKD 6.11 | HKD 6.16 | HKD 5.98 | HKD 6.01 | 9,307,077 |
| 2025-12-24 | HKD 6.12 | HKD 6.12 | HKD 6.12 | HKD 6.12 | 0 |
| 2025-12-23 | HKD 6.08 | HKD 6.17 | HKD 6.03 | HKD 6.10 | 5,804,641 |
| 2025-12-22 | HKD 6.11 | HKD 6.16 | HKD 6.07 | HKD 6.11 | 8,368,624 |
| 2025-12-19 | HKD 6.17 | HKD 6.19 | HKD 6.12 | HKD 6.16 | 10,627,383 |
| 2025-12-18 | HKD 6.02 | HKD 6.18 | HKD 5.94 | HKD 6.14 | 9,930,773 |
| 2025-12-17 | HKD 5.99 | HKD 6.02 | HKD 5.95 | HKD 6.00 | 4,644,629 |
| 2025-12-16 | HKD 6.06 | HKD 6.07 | HKD 5.95 | HKD 5.98 | 5,487,062 |
| 2025-12-15 | HKD 5.98 | HKD 6.07 | HKD 5.92 | HKD 6.06 | 18,274,000 |
| 2025-12-12 | HKD 6.10 | HKD 6.10 | HKD 5.94 | HKD 5.97 | 24,515,748 |
| 2025-12-11 | HKD 6.08 | HKD 6.11 | HKD 5.98 | HKD 6.08 | 14,427,000 |
| 2025-12-10 | HKD 6.13 | HKD 6.21 | HKD 6.02 | HKD 6.09 | 13,243,308 |
| 2025-12-09 | HKD 6.28 | HKD 6.32 | HKD 6.13 | HKD 6.18 | 9,964,080 |
| 2025-12-08 | HKD 6.40 | HKD 6.43 | HKD 6.25 | HKD 6.28 | 11,689,232 |
| 2025-12-05 | HKD 6.39 | HKD 6.49 | HKD 6.38 | HKD 6.47 | 10,285,322 |
| 2025-12-04 | HKD 6.34 | HKD 6.48 | HKD 6.34 | HKD 6.40 | 5,119,324 |
| 2025-12-03 | HKD 6.47 | HKD 6.53 | HKD 6.36 | HKD 6.40 | 9,786,794 |
| 2025-12-02 | HKD 6.50 | HKD 6.58 | HKD 6.46 | HKD 6.51 | 7,886,300 |
| 2025-12-01 | HKD 6.33 | HKD 6.48 | HKD 6.33 | HKD 6.48 | 12,254,699 |
| 2025-11-28 | HKD 6.32 | HKD 6.39 | HKD 6.23 | HKD 6.28 | 10,408,200 |
| 2025-11-27 | HKD 6.44 | HKD 6.47 | HKD 6.35 | HKD 6.44 | 9,027,000 |
| 2025-11-26 | HKD 6.41 | HKD 6.51 | HKD 6.36 | HKD 6.46 | 10,940,152 |
| 2025-11-25 | HKD 6.27 | HKD 6.40 | HKD 6.20 | HKD 6.39 | 8,893,214 |
| 2025-11-24 | HKD 6.30 | HKD 6.31 | HKD 6.15 | HKD 6.24 | 14,171,125 |
| 2025-11-21 | HKD 6.52 | HKD 6.54 | HKD 6.24 | HKD 6.25 | 14,523,156 |
| 2025-11-20 | HKD 6.43 | HKD 6.61 | HKD 6.43 | HKD 6.54 | 5,314,985 |
| 2025-11-19 | HKD 6.44 | HKD 6.54 | HKD 6.40 | HKD 6.45 | 4,489,559 |
| 2025-11-18 | HKD 6.69 | HKD 6.69 | HKD 6.42 | HKD 6.45 | 8,181,368 |
| 2025-11-17 | HKD 6.70 | HKD 6.72 | HKD 6.59 | HKD 6.68 | 12,716,120 |
| 2025-11-14 | HKD 6.65 | HKD 6.77 | HKD 6.64 | HKD 6.71 | 10,239,788 |
| 2025-11-13 | HKD 6.74 | HKD 6.77 | HKD 6.62 | HKD 6.66 | 4,695,995 |
| 2025-11-12 | HKD 6.54 | HKD 6.82 | HKD 6.54 | HKD 6.74 | 12,195,000 |
| 2025-11-11 | HKD 6.44 | HKD 6.55 | HKD 6.44 | HKD 6.55 | 7,587,000 |
| 2025-11-10 | HKD 6.44 | HKD 6.52 | HKD 6.41 | HKD 6.48 | 9,752,715 |
| 2025-11-07 | HKD 6.50 | HKD 6.52 | HKD 6.43 | HKD 6.48 | 4,739,049 |
| 2025-11-06 | HKD 6.60 | HKD 6.60 | HKD 6.45 | HKD 6.50 | 4,061,271 |
| 2025-11-05 | HKD 6.61 | HKD 6.61 | HKD 6.44 | HKD 6.55 | 4,567,818 |
| 2025-11-04 | HKD 6.53 | HKD 6.61 | HKD 6.47 | HKD 6.54 | 10,064,000 |
| 2025-11-03 | HKD 6.39 | HKD 6.50 | HKD 6.33 | HKD 6.48 | 9,160,207 |
| 2025-10-31 | HKD 6.53 | HKD 6.53 | HKD 6.39 | HKD 6.39 | 5,195,000 |
| 2025-10-30 | HKD 6.35 | HKD 6.55 | HKD 6.25 | HKD 6.53 | 15,678,128 |
| 2025-10-28 | HKD 6.56 | HKD 6.58 | HKD 6.40 | HKD 6.45 | 8,315,624 |
| 2025-10-27 | HKD 6.40 | HKD 6.55 | HKD 6.40 | HKD 6.49 | 7,229,215 |
| 2025-10-24 | HKD 6.52 | HKD 6.57 | HKD 6.46 | HKD 6.54 | 9,008,571 |
| 2025-10-23 | HKD 6.58 | HKD 6.61 | HKD 6.48 | HKD 6.55 | 7,673,000 |
| 2025-10-22 | HKD 6.42 | HKD 6.53 | HKD 6.39 | HKD 6.52 | 6,067,068 |