5.31
-0.02(-0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.25 | 15,000 |
| September 25, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.33 | 29,500 |
| September 24, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.3 | 46,000 |
| September 23, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.34 | 3,000 |
| September 22, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.35 | 22,000 |
| September 19, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.35 | 27,572 |
| September 18, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.38 | 41,500 |
| September 17, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.4 | 37,000 |
| September 16, 2025 | 5.47 | 5.49 | 5.49 | 5.5 | 5.47 | 90,500 |
| September 15, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.45 | 94,000 |
| September 12, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 29,500 |
| September 11, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.52 | 33,000 |
| September 10, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 170,000 |
| September 09, 2025 | 5.66 | 5.66 | 5.49 | 5.66 | 5.61 | 88,000 |
| September 08, 2025 | 5.6 | 5.66 | 5.49 | 5.68 | 5.55 | 57,000 |
| September 05, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.58 | 19,035 |
| September 04, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.56 | 42,500 |
| September 03, 2025 | 5.56 | 5.56 | 5.56 | 5.67 | 5.55 | 44,500 |
| September 02, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.6 | 66,000 |
| September 01, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.58 | 95,000 |
| August 29, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.55 | 80,170 |
| August 28, 2025 | 5.59 | 5.55 | 5.55 | 5.61 | 5.52 | 95,500 |
| August 27, 2025 | 5.63 | 5.59 | 5.59 | 5.63 | 5.5 | 62,000 |
| August 26, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.62 | 46,000 |
| August 25, 2025 | 5.63 | 5.63 | 5.63 | 5.67 | 5.62 | 91,000 |
| August 22, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.6 | 109,500 |
| August 21, 2025 | 5.62 | 5.62 | 5.62 | 5.64 | 5.59 | 172,500 |
| August 20, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.54 | 14,500 |
| August 19, 2025 | 5.6 | 5.58 | 5.58 | 5.64 | 5.52 | 117,000 |
| August 18, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.57 | 112,000 |
| August 15, 2025 | 5.52 | 5.57 | 5.57 | 5.6 | 5.52 | 36,000 |
| August 14, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.51 | 138,500 |
| August 13, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 34,500 |
| August 12, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 4,500 |
| August 11, 2025 | 5.5 | 5.56 | 5.56 | 5.56 | 5.49 | 88,000 |
| August 08, 2025 | 5.52 | 5.52 | 5.52 | 5.54 | 5.52 | 67,500 |
| August 07, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 10,081 |
| August 06, 2025 | 5.52 | 5.53 | 5.53 | 5.61 | 5.52 | 37,000 |
| August 05, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 9,500 |
| August 04, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.48 | 71,000 |
| August 01, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.5 | 66,000 |
| July 31, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 29,500 |
| July 30, 2025 | 5.53 | 5.52 | 5.52 | 5.55 | 5.51 | 73,000 |
| July 29, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.55 | 78,000 |
| July 28, 2025 | 5.51 | 5.64 | 5.64 | 5.64 | 5.51 | 78,500 |
| July 25, 2025 | 5.71 | 5.65 | 5.65 | 5.77 | 5.65 | 91,000 |
| July 24, 2025 | 5.65 | 5.77 | 5.77 | 5.77 | 5.65 | 182,000 |
| July 23, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.58 | 365,000 |
| July 22, 2025 | 5.65 | 5.63 | 5.63 | 5.7 | 5.58 | 165,000 |
| July 21, 2025 | 5.5 | 5.65 | 5.65 | 5.69 | 5.5 | 188,500 |
| July 18, 2025 | 5.43 | 5.5 | 5.5 | 5.5 | 5.42 | 162,500 |
| July 17, 2025 | 5.31 | 5.42 | 5.42 | 5.5 | 5.31 | 97,300 |
| July 16, 2025 | 5.36 | 5.41 | 5.41 | 5.45 | 5.36 | 30,500 |
| July 15, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.42 | 37,500 |
| July 14, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.44 | 43,000 |
| July 11, 2025 | 5.49 | 5.47 | 5.47 | 5.52 | 5.47 | 41,000 |
| July 10, 2025 | 5.51 | 5.49 | 5.49 | 5.54 | 5.47 | 60,000 |
| July 09, 2025 | 5.56 | 5.46 | 5.46 | 5.56 | 5.46 | 48,500 |
| July 08, 2025 | 5.45 | 5.49 | 5.49 | 5.58 | 5.44 | 117,145 |
| July 07, 2025 | 5.36 | 5.46 | 5.46 | 5.5 | 5.33 | 158,500 |