5.19
+0.04(+0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.18 | 5.19 | 5.19 | 5.25 | 5.12 | 4.89M |
| October 16, 2025 | 5.02 | 5.15 | 5.15 | 5.19 | 5.02 | 5.59M |
| October 15, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 4.99 | 3.31M |
| October 14, 2025 | 5.34 | 5.02 | 5.02 | 5.34 | 4.95 | 19.32M |
| October 13, 2025 | 5.11 | 5.32 | 5.32 | 5.34 | 5.06 | 6.64M |
| October 10, 2025 | 5.28 | 5.2 | 5.2 | 5.29 | 5.14 | 3.9M |
| October 09, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.16 | 4.3M |
| October 08, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.13 | 4.12M |
| October 06, 2025 | 5.23 | 5.22 | 5.22 | 5.27 | 5.2 | 987,899 |
| October 03, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.24 | 1.96M |
| October 02, 2025 | 5.24 | 5.33 | 5.33 | 5.39 | 5.23 | 5.76M |
| September 30, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.25 | 8.06M |
| September 29, 2025 | 5.25 | 5.3 | 5.3 | 5.48 | 5.25 | 2.16M |
| 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 |