5.21
-0.17(-3.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.35 | 5.21 | 5.21 | 5.52 | 5.19 | 50.52M |
| September 25, 2025 | 5.65 | 5.38 | 5.38 | 5.68 | 5.35 | 52.22M |
| September 24, 2025 | 5.87 | 5.76 | 5.76 | 5.93 | 5.49 | 62.3M |
| September 23, 2025 | 6 | 5.86 | 5.86 | 6.02 | 5.77 | 52.7M |
| September 22, 2025 | 6.42 | 6.12 | 6.12 | 6.44 | 6.1 | 56.67M |
| September 19, 2025 | 5.8 | 6.39 | 6.39 | 6.45 | 5.63 | 114.22M |
| September 18, 2025 | 6.16 | 5.78 | 5.78 | 6.28 | 5.68 | 102.86M |
| September 17, 2025 | 6.1 | 6.1 | 6.1 | 6.31 | 6.01 | 83.95M |
| September 16, 2025 | 6.55 | 5.93 | 5.93 | 6.69 | 5.89 | 438.85M |
| September 15, 2025 | 6.2 | 7.33 | 7.33 | 7.36 | 6.2 | 127.67M |
| September 12, 2025 | 6.59 | 6.13 | 6.13 | 6.94 | 6.11 | 118.44M |
| September 11, 2025 | 5.56 | 6.49 | 6.49 | 6.74 | 5.3 | 216.66M |
| September 10, 2025 | 4.87 | 5.42 | 5.42 | 5.95 | 4.52 | 266.83M |
| September 09, 2025 | 4.09 | 4.24 | 4.24 | 4.26 | 4 | 49.72M |
| September 08, 2025 | 3.9 | 3.95 | 3.95 | 4.12 | 3.82 | 38.78M |
| September 05, 2025 | 3.57 | 3.92 | 3.92 | 3.96 | 3.49 | 62.86M |
| September 04, 2025 | 3.42 | 3.57 | 3.57 | 3.69 | 3.42 | 36.37M |
| September 03, 2025 | 3.78 | 3.37 | 3.37 | 3.85 | 3.36 | 53.71M |
| September 02, 2025 | 3.85 | 3.67 | 3.67 | 3.99 | 3.55 | 68.22M |
| September 01, 2025 | 3.29 | 3.35 | 3.35 | 3.46 | 3.27 | 36.19M |
| August 29, 2025 | 3.29 | 3.18 | 3.18 | 3.33 | 3.16 | 16.29M |
| August 28, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.07 | 9.03M |
| August 27, 2025 | 3.34 | 3.2 | 3.2 | 3.35 | 3.15 | 13.27M |
| August 26, 2025 | 3.1 | 3.32 | 3.32 | 3.37 | 3.07 | 25.01M |
| August 25, 2025 | 3.13 | 3.12 | 3.12 | 3.25 | 3.09 | 16.12M |
| August 22, 2025 | 3.08 | 3.08 | 3.08 | 3.12 | 3.03 | 10.59M |
| August 21, 2025 | 3 | 3.08 | 3.08 | 3.13 | 3 | 16.68M |
| August 20, 2025 | 3.06 | 2.94 | 2.94 | 3.06 | 2.88 | 13.73M |
| August 19, 2025 | 3.1 | 3.07 | 3.07 | 3.24 | 3.03 | 36.83M |
| August 18, 2025 | 2.89 | 2.88 | 2.88 | 2.95 | 2.82 | 11.08M |
| August 15, 2025 | 2.78 | 2.89 | 2.89 | 2.91 | 2.67 | 20.03M |
| August 14, 2025 | 2.89 | 2.87 | 2.87 | 3.04 | 2.86 | 18.73M |
| August 13, 2025 | 2.78 | 2.89 | 2.89 | 2.97 | 2.74 | 26.23M |
| August 12, 2025 | 2.6 | 2.74 | 2.74 | 2.78 | 2.57 | 15.56M |
| August 11, 2025 | 2.8 | 2.61 | 2.61 | 2.82 | 2.57 | 27.92M |
| August 08, 2025 | 2.83 | 2.8 | 2.8 | 2.88 | 2.71 | 17.77M |
| August 07, 2025 | 2.94 | 2.79 | 2.79 | 2.95 | 2.79 | 15.54M |
| August 06, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.78 | 12.45M |
| August 05, 2025 | 2.75 | 2.93 | 2.93 | 3.09 | 2.65 | 49.18M |
| August 04, 2025 | 3.01 | 2.83 | 2.83 | 3.05 | 2.78 | 34.33M |
| August 01, 2025 | 3.66 | 3.04 | 3.04 | 3.68 | 3.01 | 64.15M |
| July 31, 2025 | 3.65 | 3.62 | 3.62 | 3.73 | 3.55 | 14.99M |
| July 30, 2025 | 3.85 | 3.67 | 3.67 | 3.85 | 3.63 | 16.3M |
| July 29, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.71 | 18.92M |
| July 28, 2025 | 3.78 | 3.96 | 3.96 | 4.07 | 3.75 | 36.01M |
| July 25, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.63 | 13.56M |
| July 24, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.71 | 16.26M |
| July 23, 2025 | 3.71 | 3.71 | 3.71 | 3.86 | 3.6 | 47.02M |
| July 22, 2025 | 4.26 | 3.76 | 3.76 | 4.28 | 3.64 | 80.37M |
| July 21, 2025 | 4.48 | 4.26 | 4.26 | 4.48 | 4.13 | 62.02M |
| July 18, 2025 | 3.81 | 4.37 | 4.37 | 4.42 | 3.68 | 92.25M |
| July 17, 2025 | 3.66 | 3.8 | 3.8 | 3.9 | 3.56 | 67.79M |
| July 16, 2025 | 3.45 | 3.61 | 3.61 | 3.76 | 3.43 | 48.58M |
| July 15, 2025 | 3.41 | 3.55 | 3.55 | 3.92 | 3.41 | 153.43M |
| July 14, 2025 | 3.04 | 2.97 | 2.97 | 3.12 | 2.9 | 27.74M |
| July 11, 2025 | 3.09 | 2.99 | 2.99 | 3.21 | 2.96 | 51.47M |
| July 10, 2025 | 3 | 3.1 | 3.1 | 3.2 | 2.88 | 77.75M |
| July 09, 2025 | 3 | 2.94 | 2.94 | 3.09 | 2.82 | 60.58M |
| July 08, 2025 | 2.51 | 3 | 3 | 3.06 | 2.45 | 98.38M |
| July 07, 2025 | 2.39 | 2.51 | 2.51 | 2.6 | 2.33 | 52.22M |