5.30
-0.05(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.31 | 5.35 | 5.35 | 5.38 | 5.26 | 3.46M |
| September 25, 2025 | 5.53 | 5.3 | 5.3 | 5.53 | 5.26 | 9.13M |
| September 24, 2025 | 5.63 | 5.45 | 5.45 | 5.63 | 5.43 | 4.85M |
| September 23, 2025 | 5.78 | 5.51 | 5.51 | 5.79 | 5.51 | 4.1M |
| September 22, 2025 | 5.86 | 5.72 | 5.72 | 5.87 | 5.64 | 5.58M |
| September 19, 2025 | 5.85 | 5.87 | 5.87 | 5.94 | 5.85 | 11.13M |
| September 18, 2025 | 5.89 | 5.85 | 5.85 | 5.93 | 5.78 | 5.59M |
| September 17, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.81 | 5.29M |
| September 16, 2025 | 5.8 | 5.94 | 5.94 | 5.96 | 5.77 | 6.7M |
| September 15, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.68 | 5.9M |
| September 12, 2025 | 5.8 | 5.79 | 5.79 | 5.93 | 5.72 | 4.48M |
| September 11, 2025 | 5.7 | 5.86 | 5.86 | 5.9 | 5.69 | 6.32M |
| September 10, 2025 | 5.63 | 5.76 | 5.76 | 5.77 | 5.63 | 2.61M |
| September 09, 2025 | 5.55 | 5.71 | 5.71 | 5.72 | 5.55 | 5.56M |
| September 08, 2025 | 5.54 | 5.61 | 5.61 | 5.64 | 5.54 | 3.33M |
| September 05, 2025 | 5.69 | 5.56 | 5.56 | 5.72 | 5.53 | 1.92M |
| September 04, 2025 | 5.53 | 5.68 | 5.68 | 5.69 | 5.53 | 4M |
| September 03, 2025 | 5.52 | 5.62 | 5.62 | 5.7 | 5.52 | 5.05M |
| September 02, 2025 | 5.53 | 5.45 | 5.45 | 5.54 | 5.44 | 4.23M |
| September 01, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.41 | 2.99M |
| August 29, 2025 | 5.55 | 5.4 | 5.4 | 5.55 | 5.38 | 3.9M |
| August 28, 2025 | 5.58 | 5.46 | 5.46 | 5.58 | 5.36 | 5.4M |
| August 27, 2025 | 5.77 | 5.6 | 5.44 | 5.77 | 5.57 | 4.25M |
| August 26, 2025 | 5.74 | 5.7 | 5.54 | 5.79 | 5.65 | 8.98M |
| August 25, 2025 | 5.76 | 5.77 | 5.77 | 5.82 | 5.72 | 3M |
| August 22, 2025 | 5.83 | 5.72 | 5.72 | 5.86 | 5.7 | 3.12M |
| August 21, 2025 | 5.68 | 5.8 | 5.8 | 5.82 | 5.68 | 5.37M |
| August 20, 2025 | 5.77 | 5.73 | 5.73 | 5.77 | 5.66 | 5.31M |
| August 19, 2025 | 5.68 | 5.76 | 5.76 | 5.76 | 5.67 | 8.33M |
| August 18, 2025 | 5.73 | 5.72 | 5.72 | 5.74 | 5.69 | 3.67M |
| August 15, 2025 | 5.76 | 5.73 | 5.73 | 5.8 | 5.66 | 5.42M |
| August 14, 2025 | 5.7 | 5.81 | 5.81 | 5.84 | 5.7 | 3.81M |
| August 13, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.71 | 4.96M |
| August 12, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.7 | 5.75M |
| August 11, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.62 | 2.05M |
| August 08, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.66 | 2.24M |
| August 07, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.67 | 2.91M |
| August 06, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.62 | 4.42M |
| August 05, 2025 | 5.63 | 5.72 | 5.72 | 5.73 | 5.61 | 3.38M |
| August 04, 2025 | 5.52 | 5.59 | 5.59 | 5.62 | 5.52 | 3.16M |
| August 01, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.6 | 3.31M |
| July 31, 2025 | 5.79 | 5.67 | 5.67 | 5.79 | 5.65 | 5.41M |
| July 30, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.7 | 6.49M |
| July 29, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.67 | 7.9M |
| July 28, 2025 | 5.72 | 5.82 | 5.82 | 5.84 | 5.7 | 7.17M |
| July 25, 2025 | 5.6 | 5.71 | 5.71 | 5.74 | 5.6 | 6.93M |
| July 24, 2025 | 5.73 | 5.67 | 5.67 | 5.75 | 5.62 | 9.02M |
| July 23, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.66 | 10.78M |
| July 22, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.64 | 5.6M |
| July 21, 2025 | 5.57 | 5.63 | 5.63 | 5.63 | 5.52 | 3.56M |
| July 18, 2025 | 5.51 | 5.54 | 5.54 | 5.62 | 5.48 | 8.09M |
| July 17, 2025 | 5.6 | 5.57 | 5.57 | 5.64 | 5.52 | 5.64M |
| July 16, 2025 | 5.47 | 5.6 | 5.6 | 5.6 | 5.46 | 6.15M |
| July 15, 2025 | 5.46 | 5.47 | 5.47 | 5.53 | 5.45 | 5.21M |
| July 14, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.4 | 6.3M |
| July 11, 2025 | 5.35 | 5.42 | 5.42 | 5.48 | 5.35 | 5.63M |
| July 10, 2025 | 5.4 | 5.39 | 5.39 | 5.44 | 5.36 | 2.58M |
| July 09, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.35 | 3.79M |
| July 08, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.4 | 6.7M |
| July 07, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.46 | 3.32M |