5.92
+0.03(+0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.03 | 5.89 | 5.89 | 6.03 | 5.83 | 2.16M |
| October 16, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.93 | 2.49M |
| October 15, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.89 | 1.21M |
| October 14, 2025 | 5.88 | 5.92 | 5.92 | 5.97 | 5.85 | 1.45M |
| October 13, 2025 | 5.75 | 5.87 | 5.87 | 5.9 | 5.67 | 3.11M |
| October 10, 2025 | 5.82 | 5.81 | 5.81 | 5.83 | 5.78 | 1.13M |
| October 09, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.76 | 790,583 |
| October 08, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.74 | 1.67M |
| October 06, 2025 | 5.88 | 5.82 | 5.82 | 5.96 | 5.81 | 1.52M |
| October 03, 2025 | 5.92 | 5.98 | 5.98 | 5.98 | 5.88 | 984,000 |
| October 02, 2025 | 5.79 | 5.92 | 5.92 | 5.95 | 5.79 | 7.12M |
| September 30, 2025 | 5.75 | 5.79 | 5.79 | 5.82 | 5.7 | 19.95M |
| September 29, 2025 | 5.8 | 5.82 | 5.82 | 5.82 | 5.7 | 4.88M |
| September 26, 2025 | 5.72 | 5.77 | 5.77 | 5.8 | 5.67 | 3.21M |
| September 25, 2025 | 5.82 | 5.72 | 5.72 | 5.82 | 5.71 | 3.65M |
| September 24, 2025 | 5.84 | 5.82 | 5.82 | 5.89 | 5.8 | 4.51M |
| September 23, 2025 | 5.87 | 5.85 | 5.85 | 5.88 | 5.78 | 1.8M |
| September 22, 2025 | 5.98 | 5.87 | 5.87 | 6 | 5.87 | 1.43M |
| September 19, 2025 | 5.96 | 5.98 | 5.98 | 6.06 | 5.93 | 2.17M |
| September 18, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.88 | 1.5M |
| September 17, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 5.96 | 1.57M |
| September 16, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 6 | 1.7M |
| September 15, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.9 | 1.73M |
| September 12, 2025 | 6 | 5.87 | 5.87 | 6.02 | 5.85 | 3.28M |
| September 11, 2025 | 5.96 | 6 | 6 | 6.03 | 5.95 | 1.33M |
| September 10, 2025 | 6.11 | 5.95 | 5.95 | 6.11 | 5.91 | 2.7M |
| September 09, 2025 | 6.12 | 6.07 | 6.07 | 6.16 | 6 | 3.18M |
| September 08, 2025 | 6.52 | 6.45 | 6.45 | 6.52 | 6.41 | 3.62M |
| September 05, 2025 | 6.39 | 6.43 | 6.43 | 6.48 | 6.33 | 2.49M |
| September 04, 2025 | 6.47 | 6.35 | 6.35 | 6.51 | 6.34 | 3.34M |
| September 03, 2025 | 6.49 | 6.47 | 6.47 | 6.55 | 6.42 | 1.72M |
| September 02, 2025 | 6.35 | 6.49 | 6.49 | 6.51 | 6.35 | 3.09M |
| September 01, 2025 | 6.48 | 6.35 | 6.35 | 6.57 | 6.35 | 4.13M |
| August 29, 2025 | 6.25 | 6.48 | 6.48 | 6.52 | 6.25 | 5.45M |
| August 28, 2025 | 6.32 | 6.26 | 6.26 | 6.37 | 6.19 | 3.18M |
| August 27, 2025 | 5.78 | 6.28 | 6.28 | 6.3 | 5.74 | 9.34M |
| August 26, 2025 | 5.81 | 5.79 | 5.79 | 5.82 | 5.77 | 776,000 |
| August 25, 2025 | 5.75 | 5.81 | 5.81 | 5.86 | 5.75 | 1.42M |
| August 22, 2025 | 5.85 | 5.75 | 5.75 | 5.9 | 5.73 | 1.22M |
| August 21, 2025 | 5.71 | 5.82 | 5.82 | 5.82 | 5.71 | 982,432 |
| August 20, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.66 | 586,000 |
| August 19, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.61 | 732,000 |
| August 18, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.63 | 2.33M |
| August 15, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.72 | 1.18M |
| August 14, 2025 | 5.81 | 5.78 | 5.78 | 5.85 | 5.76 | 1.25M |
| August 13, 2025 | 5.89 | 5.81 | 5.81 | 5.94 | 5.77 | 1.61M |
| August 12, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 650,000 |
| August 11, 2025 | 5.73 | 5.78 | 5.78 | 5.8 | 5.69 | 702,000 |
| August 08, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.67 | 2.09M |
| August 07, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.72 | 1.2M |
| August 06, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.66 | 1.21M |
| August 05, 2025 | 5.66 | 5.72 | 5.72 | 5.75 | 5.66 | 1.44M |
| August 04, 2025 | 5.76 | 5.66 | 5.66 | 5.76 | 5.64 | 2.33M |
| August 01, 2025 | 5.75 | 5.75 | 5.75 | 5.79 | 5.7 | 1.59M |
| July 31, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.73 | 1.41M |
| July 30, 2025 | 5.89 | 5.86 | 5.86 | 5.93 | 5.8 | 1.43M |
| July 29, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.83 | 820,000 |
| July 28, 2025 | 5.98 | 5.83 | 5.83 | 5.98 | 5.81 | 1.19M |
| July 25, 2025 | 5.88 | 5.96 | 5.96 | 5.99 | 5.86 | 2.44M |
| July 24, 2025 | 5.8 | 5.9 | 5.9 | 5.95 | 5.8 | 1.4M |
