5.20
-0.03(-0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.2 | 6.39M |
| September 25, 2025 | 5.31 | 5.23 | 5.23 | 5.32 | 5.21 | 6.94M |
| September 24, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.28 | 3.88M |
| September 23, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.26 | 4.06M |
| September 22, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.24 | 7.33M |
| September 19, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.28 | 19.95M |
| September 18, 2025 | 5.39 | 5.34 | 5.34 | 5.39 | 5.31 | 8.04M |
| September 17, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.36 | 4.62M |
| September 16, 2025 | 5.33 | 5.4 | 5.4 | 5.42 | 5.32 | 6.17M |
| September 15, 2025 | 5.4 | 5.33 | 5.33 | 5.4 | 5.3 | 9.07M |
| September 12, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.37 | 6.47M |
| September 11, 2025 | 5.3 | 5.4 | 5.4 | 5.42 | 5.28 | 14.34M |
| September 10, 2025 | 5.22 | 5.3 | 5.3 | 5.3 | 5.22 | 7.47M |
| September 09, 2025 | 5.23 | 5.22 | 5.22 | 5.23 | 5.2 | 3.8M |
| September 08, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.18 | 4.33M |
| September 05, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.17 | 5.92M |
| September 04, 2025 | 5.23 | 5.22 | 5.22 | 5.27 | 5.19 | 4.45M |
| September 03, 2025 | 5.24 | 5.23 | 5.23 | 5.26 | 5.2 | 5.63M |
| September 02, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.2 | 4.72M |
| September 01, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.16 | 10.18M |
| August 29, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.25 | 4.35M |
| August 28, 2025 | 5.28 | 5.27 | 5.27 | 5.32 | 5.25 | 4.19M |
| August 27, 2025 | 5.34 | 5.28 | 5.28 | 5.34 | 5.26 | 6.51M |
| August 26, 2025 | 5.3 | 5.33 | 5.33 | 5.37 | 5.3 | 9.66M |
| August 25, 2025 | 5.3 | 5.31 | 5.31 | 5.35 | 5.3 | 6.73M |
| August 22, 2025 | 5.38 | 5.3 | 5.3 | 5.38 | 5.24 | 15.75M |
| August 21, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 3.54M |
| August 20, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.33 | 5.73M |
| August 19, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.34 | 10.23M |
| August 18, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.35 | 7.76M |
| August 15, 2025 | 5.44 | 5.38 | 5.38 | 5.46 | 5.35 | 17.28M |
| August 14, 2025 | 5.53 | 5.54 | 5.44 | 5.57 | 5.52 | 8.03M |
| August 13, 2025 | 5.51 | 5.53 | 5.43 | 5.53 | 5.48 | 11.62M |
| August 12, 2025 | 5.51 | 5.51 | 5.41 | 5.53 | 5.48 | 10.01M |
| August 11, 2025 | 5.54 | 5.53 | 5.43 | 5.55 | 5.47 | 6.09M |
| August 08, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.5 | 4.86M |
| August 07, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.48 | 6.19M |
| August 06, 2025 | 5.43 | 5.52 | 5.52 | 5.54 | 5.4 | 11.32M |
| August 05, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.3 | 17.54M |
| August 04, 2025 | 5.61 | 5.33 | 5.33 | 5.61 | 5.28 | 32.01M |
| August 01, 2025 | 5.63 | 5.62 | 5.62 | 5.72 | 5.61 | 12.04M |
| July 31, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.57 | 9.43M |
| July 30, 2025 | 5.61 | 5.62 | 5.62 | 5.7 | 5.6 | 6.5M |
| July 29, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.6 | 4.91M |
| July 28, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.62 | 5.56M |
| July 25, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.6 | 5.03M |
| July 24, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.62 | 6.65M |
| July 23, 2025 | 5.77 | 5.68 | 5.68 | 5.78 | 5.66 | 7.16M |
| July 22, 2025 | 5.75 | 5.77 | 5.77 | 5.83 | 5.74 | 6.12M |
| July 21, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.7 | 7.12M |
| July 18, 2025 | 5.69 | 5.75 | 5.75 | 5.8 | 5.69 | 8.92M |
| July 17, 2025 | 5.76 | 5.7 | 5.7 | 5.81 | 5.67 | 7.95M |
| July 16, 2025 | 5.61 | 5.73 | 5.73 | 5.75 | 5.6 | 11.08M |
| July 15, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.53 | 7.56M |
| July 14, 2025 | 5.48 | 5.57 | 5.57 | 5.58 | 5.48 | 3.97M |
| July 11, 2025 | 5.57 | 5.49 | 5.49 | 5.57 | 5.48 | 6.86M |
| July 10, 2025 | 5.61 | 5.55 | 5.55 | 5.61 | 5.53 | 5.7M |
| July 09, 2025 | 5.56 | 5.58 | 5.58 | 5.62 | 5.51 | 7.25M |
| July 08, 2025 | 5.55 | 5.56 | 5.56 | 5.65 | 5.52 | 11.5M |
| July 07, 2025 | 5.45 | 5.55 | 5.55 | 5.59 | 5.44 | 19.88M |