5.79
-0.04(-0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.76 | 55,004 |
| October 16, 2025 | 5.81 | 5.83 | 5.83 | 5.83 | 5.8 | 164,071 |
| October 15, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.78 | 19,000 |
| October 14, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.78 | 24,006 |
| October 13, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.79 | 101,000 |
| October 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
| October 09, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 54,060 |
| October 08, 2025 | 5.75 | 5.86 | 5.86 | 5.86 | 5.75 | 61,000 |
| October 06, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.68 | 163,140 |
| October 03, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.79 | 86,321 |
| October 02, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.82 | 163,733 |
| September 30, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.79 | 111,000 |
| September 29, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.82 | 43,500 |
| September 26, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.85 | 17,500 |
| September 25, 2025 | 6.04 | 5.87 | 5.87 | 6.05 | 5.87 | 70,000 |
| September 24, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.98 | 11,500 |
| September 23, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.96 | 37,500 |
| September 22, 2025 | 5.87 | 6 | 6 | 6 | 5.87 | 74,000 |
| September 19, 2025 | 5.9 | 5.92 | 5.92 | 6 | 5.82 | 655,863 |
| September 18, 2025 | 6 | 6 | 6 | 6 | 5.96 | 224,000 |
| September 17, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.96 | 366,000 |
| September 16, 2025 | 5.95 | 5.97 | 5.97 | 5.97 | 5.92 | 190,000 |
| September 15, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.89 | 141,000 |
| September 12, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.87 | 107,320 |
| September 11, 2025 | 5.87 | 5.93 | 5.93 | 5.93 | 5.85 | 25,625 |
| September 10, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.81 | 50,000 |
| September 09, 2025 | 5.86 | 5.87 | 5.87 | 5.87 | 5.84 | 21,542 |
| September 08, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.82 | 54,328 |
| September 05, 2025 | 5.86 | 5.88 | 5.88 | 5.88 | 5.82 | 10,000 |
| September 04, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0 |
| September 03, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.85 | 141,675 |
| September 02, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.8 | 437,000 |
| September 01, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 126,500 |
| August 29, 2025 | 5.89 | 5.81 | 5.81 | 5.89 | 5.8 | 12,000 |
| August 28, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.83 | 121,500 |
| August 27, 2025 | 5.84 | 5.85 | 5.85 | 5.9 | 5.84 | 92,000 |
| August 26, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.78 | 246,500 |
| August 25, 2025 | 5.81 | 5.85 | 5.85 | 5.85 | 5.81 | 75,000 |
| August 22, 2025 | 5.81 | 5.85 | 5.85 | 5.85 | 5.81 | 11,000 |
| August 21, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.81 | 14,148 |
| August 20, 2025 | 5.81 | 5.85 | 5.85 | 5.89 | 5.81 | 254,500 |
| August 19, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.84 | 76,500 |
| August 18, 2025 | 5.81 | 5.85 | 5.85 | 5.85 | 5.81 | 7,000 |
| August 15, 2025 | 5.77 | 5.82 | 5.82 | 5.86 | 5.76 | 159,668 |
| August 14, 2025 | 5.84 | 5.85 | 5.85 | 5.9 | 5.84 | 198,150 |
| August 13, 2025 | 5.83 | 5.9 | 5.9 | 5.9 | 5.82 | 127,000 |
| August 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 56,094 |
| August 11, 2025 | 5.79 | 5.87 | 5.87 | 5.9 | 5.79 | 18,000 |
| August 08, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.79 | 208,509 |
| August 07, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.83 | 77,500 |
| August 06, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.83 | 25,000 |
| August 05, 2025 | 5.77 | 5.94 | 5.94 | 5.94 | 5.77 | 55,000 |
| August 04, 2025 | 5.77 | 5.84 | 5.84 | 5.84 | 5.77 | 3,862 |
| August 01, 2025 | 5.83 | 5.82 | 5.82 | 5.91 | 5.82 | 61,621 |
| July 31, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.8 | 48,500 |
| July 30, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.82 | 53,000 |
| July 29, 2025 | 5.81 | 5.9 | 5.9 | 5.92 | 5.81 | 72,000 |
| July 28, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.71 | 8,000 |
| July 25, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.78 | 42,000 |
| July 24, 2025 | 5.76 | 5.84 | 5.84 | 5.84 | 5.76 | 75,908 |