5.70
+0.01(+0.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.69 | 5.69 | 5.69 | 5.78 | 5.64 | 4.3M |
| September 25, 2025 | 5.72 | 5.66 | 5.66 | 5.74 | 5.59 | 5.05M |
| September 24, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 3.48M |
| September 23, 2025 | 5.9 | 5.78 | 5.78 | 5.9 | 5.74 | 2.92M |
| September 22, 2025 | 5.89 | 5.91 | 5.91 | 5.94 | 5.84 | 3.08M |
| September 19, 2025 | 5.9 | 5.89 | 5.89 | 5.96 | 5.86 | 3.58M |
| September 18, 2025 | 6.19 | 5.88 | 5.88 | 6.19 | 5.82 | 9.7M |
| September 17, 2025 | 5.89 | 5.89 | 5.89 | 5.96 | 5.84 | 5.24M |
| September 16, 2025 | 6.01 | 5.86 | 5.86 | 6.01 | 5.81 | 5.48M |
| September 15, 2025 | 6.16 | 5.96 | 5.96 | 6.16 | 5.82 | 6.13M |
| September 12, 2025 | 6.26 | 6.16 | 6.16 | 6.29 | 6.14 | 5.46M |
| September 11, 2025 | 6.11 | 6.19 | 6.19 | 6.24 | 6.1 | 3.88M |
| September 10, 2025 | 6 | 6.17 | 6.17 | 6.17 | 5.99 | 3.35M |
| September 09, 2025 | 6.12 | 6 | 6 | 6.14 | 5.98 | 2.16M |
| September 08, 2025 | 6.17 | 6.06 | 6.06 | 6.17 | 5.96 | 5.1M |
| September 05, 2025 | 6.11 | 6.17 | 6.17 | 6.2 | 6.1 | 3.85M |
| September 04, 2025 | 6.35 | 6.34 | 6.34 | 6.43 | 6.27 | 4.37M |
| September 03, 2025 | 6.57 | 6.34 | 6.34 | 6.57 | 6.29 | 3.65M |
| September 02, 2025 | 6.38 | 6.32 | 6.32 | 6.45 | 6.26 | 3.36M |
| September 01, 2025 | 6.56 | 6.37 | 6.37 | 6.56 | 6.36 | 4.19M |
| August 29, 2025 | 6.69 | 6.49 | 6.49 | 6.69 | 6.45 | 5.71M |
| August 28, 2025 | 6.69 | 6.62 | 6.62 | 6.69 | 6.51 | 6.21M |
| August 27, 2025 | 6.75 | 6.67 | 6.67 | 6.84 | 6.61 | 6.2M |
| August 26, 2025 | 6.87 | 6.79 | 6.79 | 6.87 | 6.75 | 5.57M |
| August 25, 2025 | 6.86 | 6.87 | 6.87 | 7.05 | 6.85 | 5.69M |
| August 22, 2025 | 6.83 | 6.88 | 6.88 | 6.98 | 6.82 | 6.08M |
| August 21, 2025 | 6.98 | 6.84 | 6.84 | 7.09 | 6.81 | 11.55M |
| August 20, 2025 | 6.8 | 6.84 | 6.84 | 6.91 | 6.73 | 6.44M |
| August 19, 2025 | 6.72 | 6.86 | 6.86 | 6.95 | 6.61 | 12.81M |
| August 18, 2025 | 6.85 | 6.78 | 6.78 | 6.9 | 6.76 | 6.87M |
| August 15, 2025 | 6.84 | 6.85 | 6.85 | 6.94 | 6.74 | 6.47M |
| August 14, 2025 | 6.99 | 6.95 | 6.95 | 7.12 | 6.86 | 8.04M |
| August 13, 2025 | 7 | 6.99 | 6.99 | 7.04 | 6.88 | 8.13M |
| August 12, 2025 | 6.86 | 7 | 7 | 7.05 | 6.63 | 11.11M |
| August 11, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.65 | 7.07M |
| August 08, 2025 | 6.73 | 6.73 | 6.73 | 6.85 | 6.67 | 5.15M |
| August 07, 2025 | 6.6 | 6.69 | 6.69 | 6.72 | 6.56 | 3.5M |
| August 06, 2025 | 6.64 | 6.65 | 6.65 | 6.76 | 6.55 | 5.55M |
| August 05, 2025 | 6.5 | 6.67 | 6.67 | 6.68 | 6.48 | 7.04M |
| August 04, 2025 | 6.51 | 6.5 | 6.5 | 6.56 | 6.42 | 6.04M |
| August 01, 2025 | 6.67 | 6.57 | 6.57 | 6.89 | 6.5 | 18.53M |
| July 31, 2025 | 6.3 | 6.81 | 6.81 | 6.91 | 6.26 | 44.24M |
| July 30, 2025 | 6.4 | 6.23 | 6.23 | 6.4 | 6.05 | 12.99M |
| July 29, 2025 | 6.38 | 6.44 | 6.44 | 6.45 | 6.27 | 5.38M |
| July 28, 2025 | 6.37 | 6.36 | 6.36 | 6.44 | 6.29 | 4.49M |
| July 25, 2025 | 6.37 | 6.3 | 6.3 | 6.37 | 6.26 | 3.86M |
| July 24, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.23 | 5.06M |
| July 23, 2025 | 6.26 | 6.29 | 6.29 | 6.34 | 6.21 | 6.17M |
| July 22, 2025 | 6.44 | 6.26 | 6.26 | 6.44 | 6.13 | 14.14M |
| July 21, 2025 | 6.5 | 6.43 | 6.43 | 6.55 | 6.38 | 9M |
| July 18, 2025 | 6.52 | 6.51 | 6.51 | 6.55 | 6.28 | 18.11M |
| July 17, 2025 | 6.09 | 6.56 | 6.56 | 6.61 | 6.05 | 39.88M |
| July 16, 2025 | 6.15 | 6.02 | 6.02 | 6.15 | 6 | 7.7M |
| July 15, 2025 | 6.23 | 6.11 | 6.11 | 6.27 | 6.07 | 6.44M |
| July 14, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.04 | 9.92M |
| July 11, 2025 | 6.14 | 6.13 | 6.13 | 6.21 | 6.05 | 13.7M |
| July 10, 2025 | 6.13 | 6.09 | 6.09 | 6.28 | 6.02 | 15.05M |
| July 09, 2025 | 6.09 | 6.13 | 6.13 | 6.22 | 6.01 | 8.56M |
| July 08, 2025 | 6.14 | 6.09 | 6.09 | 6.27 | 6.01 | 12.64M |
| July 07, 2025 | 6.15 | 6.13 | 6.13 | 6.38 | 6 | 12.49M |